Quartz QTZ
Xếp hạng #?
21:44:25 01/10/2015
Quartz (QTZ)
Không hoạt động
Lịch sử giá Quartz (QTZ) Tháng 08/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-08-01 | $0.0004427 | $0.0004458 | $0.0004394 | $0.0004456 | $1.11 | $0 |
| 2015-08-02 | $0.0004431 | $0.0005044 | $0.0002299 | $0.0005037 | $10.00 | $0 |
| 2015-08-03 | $0.0003806 | $0.0004143 | $0.0002698 | $0.0002756 | $582.99 | $0 |
| 2015-08-04 | $0.0002757 | $0.0003278 | $0.0002757 | $0.0002938 | $0.2995 | $0 |
| 2015-08-05 | $0.0002934 | $0.0002941 | $0.0002421 | $0.0002424 | $6.36 | $0 |
| 2015-08-06 | $0.0002424 | $0.0002424 | $0.0001726 | $0.0001728 | $0.4144 | $0 |
| 2015-08-07 | $0.0001727 | $0.0002852 | $0.0001714 | $0.0002852 | $2.73 | $0 |
| 2015-08-08 | $0.0002853 | $0.0003649 | $0.0002721 | $0.0003573 | $2.75 | $0 |
| 2015-08-09 | $0.0003577 | $0.0003658 | $0.0003568 | $0.0003632 | $1.45 | $0 |
| 2015-08-10 | $0.0003632 | $0.0003658 | $0.00007627 | $0.00007932 | $34.37 | $0 |
| 2015-08-11 | $0.00007930 | $0.0001622 | $0.00007923 | $0.0001622 | $24.54 | $0 |
| 2015-08-12 | $0.0001622 | $0.0002561 | $0.0001593 | $0.0002531 | $3.78 | $0 |
| 2015-08-13 | $0.0002531 | $0.0002531 | $0.0002497 | $0.0002521 | $3.76 | $0 |
| 2015-08-16 | $0.00004721 | $0.0001164 | $0.00004711 | $0.00006980 | $369.74 | $0 |
| 2015-08-17 | $0.00006979 | $0.00007294 | $0.00006194 | $0.00006965 | $15.49 | $0 |
| 2015-08-18 | $0.00006964 | $0.00006966 | $0.00006848 | $0.00006862 | $0.3431 | $0 |
| 2015-08-19 | $0.00006032 | $0.00006173 | $0.00005124 | $0.00005667 | $9.43 | $0 |
| 2015-08-20 | $0.00005667 | $0.00006141 | $0.00005667 | $0.00006121 | $0.1836 | $0 |
| 2015-08-21 | $0.00006119 | $0.00006147 | $0.00006063 | $0.00006094 | $0.1828 | $0 |
| 2015-08-22 | $0.00007257 | $0.0003828 | $0.00007039 | $0.0003803 | $168.63 | $0 |
| 2015-08-23 | $0.0003801 | $0.0003839 | $0.0003609 | $0.0003651 | $0.1665 | $0 |
| 2015-08-24 | $0.0003650 | $0.0003650 | $0.0003472 | $0.0003473 | $15.06 | $0 |
| 2015-08-25 | $0.0003466 | $0.0003689 | $0.0003293 | $0.0003689 | $16.00 | $0 |
| 2015-08-27 | $0.0003403 | $0.0003587 | $0.0003403 | $0.0003548 | $160.25 | $0 |
| 2015-08-28 | $0.0003550 | $0.0003716 | $0.0003491 | $0.0003685 | $155.15 | $0 |