Quantum QAU
Xếp hạng #?
04:22:23 14/09/2018
Quantum (QAU)
Không hoạt động
Lịch sử giá Quantum (QAU) Tháng 06/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-06-01 | $0.1573 | $0.1647 | $0.1473 | $0.1614 | $22,900.20 | $12,084,299 |
| 2018-06-02 | $0.1612 | $0.1915 | $0.1596 | $0.1822 | $28,056.20 | $13,639,289 |
| 2018-06-03 | $0.1821 | $0.1863 | $0.1666 | $0.1797 | $7,280.47 | $13,453,094 |
| 2018-06-04 | $0.1796 | $0.1884 | $0.1694 | $0.1864 | $9,377.21 | $13,955,528 |
| 2018-06-05 | $0.1858 | $0.1887 | $0.1759 | $0.1830 | $7,920.71 | $13,700,680 |
| 2018-06-06 | $0.1828 | $0.1864 | $0.1674 | $0.1846 | $42,422.60 | $13,819,269 |
| 2018-06-07 | $0.1846 | $0.1893 | $0.1696 | $0.1742 | $18,162.80 | $13,038,630 |
| 2018-06-08 | $0.1746 | $0.1811 | $0.1696 | $0.1781 | $10,614.00 | $13,330,312 |
| 2018-06-09 | $0.1781 | $0.1796 | $0.1605 | $0.1734 | $2,419.52 | $12,980,758 |
| 2018-06-10 | $0.1736 | $0.1736 | $0.1450 | $0.1556 | $3,494.18 | $11,645,653 |
| 2018-06-11 | $0.1558 | $0.1643 | $0.1543 | $0.1602 | $5,671.53 | $11,995,806 |
| 2018-06-12 | $0.1601 | $0.1608 | $0.1392 | $0.1392 | $1,548.81 | $10,421,052 |
| 2018-06-13 | $0.1395 | $0.1546 | $0.1386 | $0.1540 | $205,678 | $11,531,930 |
| 2018-06-14 | $0.1540 | $0.1616 | $0.1537 | $0.1612 | $118,709 | $12,064,909 |
| 2018-06-15 | $0.1611 | $0.1615 | $0.1558 | $0.1564 | $243,775 | $11,705,546 |
| 2018-06-16 | $0.1560 | $0.1579 | $0.1551 | $0.1569 | $208,500 | $11,747,697 |
| 2018-06-17 | $0.1572 | $0.1587 | $0.1564 | $0.1580 | $90,128.50 | $11,829,601 |
| 2018-06-18 | $0.1578 | $0.1606 | $0.1541 | $0.1593 | $252,483 | $11,924,084 |
| 2018-06-19 | $0.1592 | $0.1633 | $0.1587 | $0.1622 | $211,861 | $12,143,444 |
| 2018-06-20 | $0.1623 | $0.1630 | $0.1590 | $0.1629 | $266,273 | $12,198,921 |
| 2018-06-21 | $0.1630 | $0.1635 | $0.1615 | $0.1617 | $113,846 | $12,106,684 |
| 2018-06-22 | $0.1616 | $0.1618 | $0.1428 | $0.1454 | $191,247 | $10,883,056 |
| 2018-06-23 | $0.1454 | $0.1551 | $0.1445 | $0.1547 | $117,490 | $11,581,641 |
| 2018-06-24 | $0.1547 | $0.1548 | $0.1444 | $0.1526 | $53,083.70 | $11,423,447 |
| 2018-06-25 | $0.1524 | $0.1542 | $0.1496 | $0.1531 | $463,299 | $11,461,255 |
| 2018-06-26 | $0.1531 | $0.1536 | $0.1478 | $0.1479 | $166,610 | $11,072,994 |
| 2018-06-27 | $0.1479 | $0.1518 | $0.1471 | $0.1513 | $174,645 | $11,324,323 |
| 2018-06-28 | $0.1513 | $0.1523 | $0.1452 | $0.1456 | $132,510 | $10,898,704 |
| 2018-06-29 | $0.1456 | $0.1507 | $0.1396 | $0.1497 | $212,911 | $11,206,108 |
| 2018-06-30 | $0.1498 | $0.1546 | $0.1479 | $0.1530 | $59,365.30 | $11,451,148 |