Quantum QAU
Xếp hạng #?
04:22:23 14/09/2018
Quantum (QAU)
Không hoạt động
Lịch sử giá Quantum (QAU) Tháng 08/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-08-01 | $0.1492 | $0.1522 | $0.1462 | $0.1503 | $158,977 | $11,248,782 |
| 2018-08-02 | $0.1503 | $0.1545 | $0.1489 | $0.1493 | $373,162 | $11,179,905 |
| 2018-08-03 | $0.1493 | $0.1495 | $0.1330 | $0.1337 | $65,499.10 | $10,006,737 |
| 2018-08-04 | $0.1336 | $0.1401 | $0.1324 | $0.1365 | $237,704 | $10,221,980 |
| 2018-08-05 | $0.1366 | $0.1384 | $0.1316 | $0.1322 | $72,201.40 | $9,896,982 |
| 2018-08-06 | $0.1323 | $0.1336 | $0.1301 | $0.1309 | $153,252 | $9,803,473 |
| 2018-08-07 | $0.1310 | $0.1385 | $0.1306 | $0.1351 | $245,618 | $10,118,139 |
| 2018-08-08 | $0.1352 | $0.1352 | $0.1273 | $0.1280 | $268,754 | $9,579,321 |
| 2018-08-09 | $0.1280 | $0.1327 | $0.1276 | $0.1321 | $172,440 | $9,886,650 |
| 2018-08-10 | $0.1320 | $0.1322 | $0.1143 | $0.1224 | $200,959 | $9,165,455 |
| 2018-08-11 | $0.1223 | $0.1272 | $0.1212 | $0.1256 | $264,450 | $9,403,158 |
| 2018-08-12 | $0.1254 | $0.1269 | $0.1244 | $0.1256 | $161,431 | $9,402,185 |
| 2018-08-13 | $0.1256 | $0.1263 | $0.1214 | $0.1214 | $67,451.70 | $9,091,786 |
| 2018-08-14 | $0.1214 | $0.1249 | $0.1177 | $0.1248 | $223,489 | $9,346,634 |
| 2018-08-15 | $0.1249 | $0.1314 | $0.08162 | $0.08676 | $172,148 | $6,495,380 |
| 2018-08-16 | $0.08671 | $0.09851 | $0.08659 | $0.09604 | $66,562.80 | $7,190,326 |
| 2018-08-17 | $0.09608 | $0.1038 | $0.08332 | $0.1038 | $66,897.50 | $7,773,676 |
| 2018-08-18 | $0.1040 | $0.1047 | $0.09775 | $0.09928 | $62,538.10 | $7,432,918 |
| 2018-08-19 | $0.09931 | $0.09964 | $0.07130 | $0.07841 | $603.77 | $5,870,367 |
| 2018-08-20 | $0.07840 | $0.08008 | $0.06630 | $0.06681 | $593.57 | $5,001,916 |
| 2018-08-21 | $0.06652 | $0.07054 | $0.06607 | $0.06636 | $626.49 | $4,968,151 |
| 2018-08-22 | $0.06649 | $0.08818 | $0.06578 | $0.08762 | $333,482 | $6,559,728 |
| 2018-08-23 | $0.08751 | $0.09296 | $0.08746 | $0.08857 | $172,637 | $6,630,672 |
| 2018-08-24 | $0.08877 | $0.09320 | $0.08697 | $0.09316 | $231,635 | $6,974,851 |
| 2018-08-25 | $0.09306 | $0.09979 | $0.08905 | $0.09979 | $67,843.50 | $7,470,666 |
| 2018-08-26 | $0.09972 | $0.09983 | $0.09525 | $0.09574 | $86,792.60 | $7,167,604 |
| 2018-08-27 | $0.09577 | $0.09920 | $0.09391 | $0.09669 | $99,607.00 | $7,238,945 |
| 2018-08-28 | $0.09667 | $0.1130 | $0.09621 | $0.1126 | $52,895.00 | $8,427,490 |
| 2018-08-29 | $0.1125 | $0.1227 | $0.08032 | $0.08197 | $1,287.85 | $6,136,684 |
| 2018-08-30 | $0.08205 | $0.09395 | $0.07746 | $0.08644 | $130,033 | $6,471,550 |
| 2018-08-31 | $0.08647 | $0.08765 | $0.08495 | $0.08529 | $54,612.70 | $6,385,071 |