Quartz QTZ
Xếp hạng #?
21:44:25 01/10/2015
Quartz (QTZ)
Không hoạt động
Lịch sử giá Quartz (QTZ) Tháng 05/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-05-01 | $0.005640 | $0.005903 | $0.002505 | $0.002505 | $3,597.87 | $0 |
| 2015-05-02 | $0.002610 | $0.002820 | $0.001219 | $0.001988 | $4,845.01 | $0 |
| 2015-05-03 | $0.001987 | $0.003061 | $0.001684 | $0.001685 | $2,755.86 | $0 |
| 2015-05-04 | $0.001721 | $0.002104 | $0.001610 | $0.001753 | $1,059.53 | $0 |
| 2015-05-05 | $0.001749 | $0.002129 | $0.001412 | $0.001534 | $1,007.34 | $0 |
| 2015-05-06 | $0.001370 | $0.002051 | $0.001342 | $0.001831 | $569.41 | $0 |
| 2015-05-07 | $0.001830 | $0.002311 | $0.001733 | $0.001885 | $769.87 | $0 |
| 2015-05-08 | $0.001884 | $0.001970 | $0.001228 | $0.001309 | $121.46 | $0 |
| 2015-05-09 | $0.001308 | $0.002656 | $0.0009561 | $0.002641 | $708.28 | $0 |
| 2015-05-10 | $0.002640 | $0.003615 | $0.001791 | $0.001791 | $1,561.25 | $0 |
| 2015-05-11 | $0.001483 | $0.003546 | $0.001483 | $0.002300 | $1,089.56 | $0 |
| 2015-05-12 | $0.002300 | $0.002382 | $0.001700 | $0.001700 | $375.08 | $0 |
| 2015-05-13 | $0.001702 | $0.001728 | $0.001589 | $0.001598 | $176.38 | $0 |
| 2015-05-14 | $0.001727 | $0.002054 | $0.001599 | $0.002040 | $336.13 | $0 |
| 2015-05-15 | $0.002035 | $0.002080 | $0.001463 | $0.001468 | $11.82 | $0 |
| 2015-05-16 | $0.001469 | $0.001541 | $0.0009847 | $0.001488 | $356.34 | $0 |
| 2015-05-17 | $0.001488 | $0.001490 | $0.001246 | $0.001248 | $6.93 | $0 |
| 2015-05-18 | $0.001248 | $0.001248 | $0.0008972 | $0.0009978 | $151.47 | $0 |
| 2015-05-19 | $0.0009974 | $0.0009999 | $0.0003540 | $0.0007886 | $190.87 | $0 |
| 2015-05-20 | $0.0007884 | $0.0008504 | $0.0004181 | $0.0008504 | $2.12 | $0 |
| 2015-05-21 | $0.0008504 | $0.0008506 | $0.0004751 | $0.0004752 | $7.93 | $0 |
| 2015-05-22 | $0.0004752 | $0.0007228 | $0.0004450 | $0.0004519 | $6.94 | $0 |
| 2015-05-23 | $0.0004517 | $0.0004517 | $0.0004416 | $0.0004419 | $2.70 | $0 |
| 2015-05-24 | $0.0004421 | $0.0004839 | $0.0004421 | $0.0004819 | $4.48 | $0 |
| 2015-05-25 | $0.0004819 | $0.0004820 | $0.0004330 | $0.0004339 | $6.75 | $0 |
| 2015-05-26 | $0.0004339 | $0.0004352 | $0.0004313 | $0.0004316 | $1.59 | $0 |
| 2015-05-27 | $0.0004315 | $0.0004343 | $0.0004313 | $0.0004326 | $1.59 | $0 |
| 2015-05-28 | $0.0004316 | $0.0004328 | $0.0004316 | $0.0004321 | $6.48 | $0 |
| 2015-05-29 | $0.0004320 | $0.0004323 | $0.0004144 | $0.0004149 | $1.56 | $0 |
| 2015-05-30 | $0.0004149 | $0.003841 | $0.0002854 | $0.0005204 | $1,423.49 | $0 |
| 2015-05-31 | $0.0005199 | $0.0008395 | $0.0005119 | $0.0005179 | $132.24 | $0 |