Quatloo QTL
Xếp hạng #?
04:30:00 07/02/2019
Quatloo (QTL)
Không hoạt động
Lịch sử giá Quatloo (QTL) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $0.02504 | $0.02504 | $0.02341 | $0.02374 | $16.50 | $183,271 |
| 2018-05-02 | $0.02371 | $0.02532 | $0.02346 | $0.02351 | $274.13 | $181,456 |
| 2018-05-03 | $0.02351 | $0.02671 | $0.02343 | $0.02487 | $40.78 | $191,939 |
| 2018-05-04 | $0.02486 | $0.02647 | $0.02438 | $0.02579 | $53.12 | $199,105 |
| 2018-05-05 | $0.02578 | $0.02649 | $0.02477 | $0.02505 | $18.94 | $193,329 |
| 2018-05-06 | $0.02506 | $0.02921 | $0.02470 | $0.02594 | $366.32 | $200,215 |
| 2018-05-07 | $0.02596 | $0.02597 | $0.02395 | $0.02430 | $81.03 | $187,587 |
| 2018-05-08 | $0.02435 | $0.02458 | $0.02323 | $0.02349 | $59.87 | $181,342 |
| 2018-05-09 | $0.02346 | $0.02380 | $0.02001 | $0.02376 | $61.56 | $183,377 |
| 2018-05-10 | $0.02375 | $0.02422 | $0.02125 | $0.02329 | $10.33 | $179,773 |
| 2018-05-11 | $0.02332 | $0.02332 | $0.01949 | $0.01962 | $19.62 | $151,428 |
| 2018-05-12 | $0.01956 | $0.02228 | $0.01953 | $0.02185 | $336.57 | $168,691 |
| 2018-05-13 | $0.02185 | $0.02199 | $0.01967 | $0.02060 | $12.24 | $159,007 |
| 2018-05-14 | $0.02060 | $0.03564 | $0.01990 | $0.02685 | $2,944.10 | $207,253 |
| 2018-05-15 | $0.02680 | $0.02803 | $0.02541 | $0.02556 | $161.61 | $197,280 |
| 2018-05-16 | $0.02554 | $0.02556 | $0.02448 | $0.02503 | $129.28 | $193,202 |
| 2018-05-17 | $0.02505 | $0.02541 | $0.02407 | $0.02421 | $81.06 | $186,897 |
| 2018-05-18 | $0.02423 | $0.02481 | $0.02388 | $0.02472 | $25.38 | $190,815 |
| 2018-05-19 | $0.02472 | $0.02620 | $0.02452 | $0.02620 | $162.72 | $202,242 |
| 2018-05-20 | $0.02622 | $0.02622 | $0.02476 | $0.02564 | $51.38 | $197,877 |
| 2018-05-21 | $0.02567 | $0.02582 | $0.02509 | $0.02531 | $37.95 | $195,377 |
| 2018-05-22 | $0.02531 | $0.02533 | $0.02390 | $0.02404 | $4.39 | $185,525 |
| 2018-05-23 | $0.02401 | $0.02408 | $0.02234 | $0.02254 | $75.75 | $173,986 |
| 2018-05-24 | $0.02248 | $0.02309 | $0.02176 | $0.02265 | $8.03 | $174,807 |
| 2018-05-25 | $0.02230 | $0.02236 | $0.02207 | $0.02236 | $1.42 | $172,583 |
| 2018-05-26 | $0.02233 | $0.02279 | $0.02210 | $0.02252 | $1.43 | $173,811 |
| 2018-05-27 | $0.01739 | $0.01745 | $0.01728 | $0.01740 | $4.22 | $134,343 |
| 2018-05-28 | $0.01741 | $0.01756 | $0.01675 | $0.01681 | $50.06 | $129,717 |
| 2018-05-29 | $0.01680 | $0.02002 | $0.01588 | $0.01671 | $123.93 | $128,979 |
| 2018-05-30 | $0.01672 | $0.01795 | $0.01670 | $0.01757 | $10.95 | $135,652 |
| 2018-05-31 | $0.01757 | $0.01912 | $0.01749 | $0.01887 | $26.73 | $145,618 |