Quartz QTZ
Xếp hạng #?
21:44:25 01/10/2015
Quartz (QTZ)
Không hoạt động
Lịch sử giá Quartz (QTZ) Tháng 07/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-07-01 | $0.0002370 | $0.0002387 | $0.00009304 | $0.00009310 | $1.30 | $0 |
| 2015-07-02 | $0.00009308 | $0.0001875 | $0.00009148 | $0.0001660 | $0.7151 | $0 |
| 2015-07-03 | $0.0001660 | $0.0003923 | $0.0001660 | $0.0003922 | $2.17 | $0 |
| 2015-07-04 | $0.0003924 | $0.0003957 | $0.0001673 | $0.0001696 | $0.1693 | $0 |
| 2015-07-05 | $0.0001695 | $0.0004431 | $0.00001593 | $0.00004351 | $938.14 | $0 |
| 2015-07-06 | $0.00004338 | $0.0004830 | $0.00004283 | $0.0003537 | $445.30 | $0 |
| 2015-07-07 | $0.0003550 | $0.0004144 | $0.0002127 | $0.0003168 | $109.17 | $0 |
| 2015-07-08 | $0.0003165 | $0.0003248 | $0.0001347 | $0.0002031 | $133.60 | $0 |
| 2015-07-09 | $0.0002031 | $0.0002043 | $0.0001481 | $0.0001481 | $0.7930 | $0 |
| 2015-07-10 | $0.0001480 | $0.0002748 | $0.0001478 | $0.0002564 | $71.51 | $0 |
| 2015-07-11 | $0.0002564 | $0.0002687 | $0.0002552 | $0.0002666 | $66.65 | $0 |
| 2015-07-13 | $0.0002658 | $0.0002733 | $0.0002646 | $0.0002716 | $67.90 | $0 |
| 2015-07-14 | $0.0002716 | $0.0002740 | $0.0002667 | $0.0002676 | $66.90 | $0 |
| 2015-07-15 | $0.0002679 | $0.001692 | $0.0002679 | $0.001652 | $12.22 | $0 |
| 2015-07-16 | $0.0002598 | $0.0002598 | $0.0002177 | $0.0002378 | $67.65 | $0 |
| 2015-07-17 | $0.0002378 | $0.0002379 | $0.00008161 | $0.00008361 | $5.09 | $0 |
| 2015-07-20 | $0.0002097 | $0.0003194 | $0.0001516 | $0.0003069 | $15.03 | $0 |
| 2015-07-21 | $0.0003068 | $0.0003086 | $0.0002754 | $0.0002758 | $47.01 | $0 |
| 2015-07-22 | $0.0002757 | $0.0002771 | $0.0002744 | $0.0002769 | $47.19 | $0 |
| 2015-07-23 | $0.0002515 | $0.0002929 | $0.0002234 | $0.0002236 | $527.98 | $0 |
| 2015-07-24 | $0.0002236 | $0.0003089 | $0.0002230 | $0.0003086 | $290.57 | $0 |
| 2015-07-25 | $0.0003083 | $0.0003111 | $0.0003061 | $0.0003079 | $0.8754 | $0 |
| 2015-07-26 | $0.0003087 | $0.0003224 | $0.0003078 | $0.0003220 | $6.47 | $0 |
| 2015-07-27 | $0.0003219 | $0.0003424 | $0.0003212 | $0.0003377 | $85.08 | $0 |
| 2015-07-28 | $0.0003377 | $0.0003411 | $0.0003345 | $0.0003356 | $131.06 | $0 |
| 2015-07-29 | $0.0003357 | $0.0005094 | $0.0003355 | $0.0005010 | $112.21 | $0 |
| 2015-07-30 | $0.0005010 | $0.0005010 | $0.0004992 | $0.0004992 | $53.73 | $0 |