Quatloo QTL
Xếp hạng #?
04:30:00 07/02/2019
Quatloo (QTL)
Không hoạt động
Lịch sử giá Quatloo (QTL) Tháng 06/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-06-01 | $0.01888 | $0.01913 | $0.01572 | $0.01594 | $177.53 | $123,055 |
| 2018-06-02 | $0.01594 | $0.02045 | $0.01585 | $0.02038 | $7.62 | $157,307 |
| 2018-06-03 | $0.02039 | $0.02063 | $0.02029 | $0.02059 | $7.70 | $158,946 |
| 2018-06-04 | $0.01819 | $0.01821 | $0.01617 | $0.01620 | $72.01 | $125,024 |
| 2018-06-05 | $0.01620 | $0.01989 | $0.01620 | $0.01708 | $48.60 | $131,855 |
| 2018-06-06 | $0.01738 | $0.02020 | $0.01673 | $0.01706 | $48.73 | $131,676 |
| 2018-06-07 | $0.01707 | $0.01728 | $0.01704 | $0.01704 | $88.41 | $131,547 |
| 2018-06-08 | $0.01706 | $0.01709 | $0.01678 | $0.01695 | $31.03 | $130,819 |
| 2018-06-09 | $0.01660 | $0.01666 | $0.01634 | $0.01634 | $11.98 | $126,136 |
| 2018-06-10 | $0.01636 | $0.01636 | $0.01453 | $0.01475 | $49.21 | $113,847 |
| 2018-06-11 | $0.01477 | $0.01628 | $0.01465 | $0.01619 | $51.76 | $125,003 |
| 2018-06-12 | $0.01619 | $0.01676 | $0.01469 | $0.01530 | $200.84 | $118,090 |
| 2018-06-13 | $0.01534 | $0.01543 | $0.01371 | $0.01397 | $28.82 | $107,849 |
| 2018-06-14 | $0.01397 | $0.01531 | $0.01280 | $0.01531 | $390.71 | $118,144 |
| 2018-06-15 | $0.01528 | $0.01530 | $0.01391 | $0.01482 | $97.75 | $114,431 |
| 2018-06-16 | $0.01477 | $0.01564 | $0.01304 | $0.01419 | $79.08 | $109,556 |
| 2018-06-17 | $0.01423 | $0.01434 | $0.01354 | $0.01358 | $37.66 | $104,851 |
| 2018-06-18 | $0.01354 | $0.02370 | $0.01343 | $0.01643 | $207.46 | $126,825 |
| 2018-06-19 | $0.01642 | $0.01646 | $0.01394 | $0.01424 | $165.84 | $109,949 |
| 2018-06-20 | $0.01425 | $0.01600 | $0.01390 | $0.01600 | $7.57 | $123,484 |
| 2018-06-21 | $0.01600 | $0.01643 | $0.01588 | $0.01633 | $31.90 | $126,085 |
| 2018-06-22 | $0.01638 | $0.01641 | $0.01349 | $0.01362 | $32.69 | $105,093 |
| 2018-06-23 | $0.01362 | $0.01381 | $0.01257 | $0.01301 | $35.98 | $100,450 |
| 2018-06-24 | $0.01301 | $0.01345 | $0.01242 | $0.01325 | $31.50 | $102,271 |
| 2018-06-25 | $0.01322 | $0.01327 | $0.01268 | $0.01287 | $26.61 | $99,350.51 |
| 2018-06-26 | $0.01287 | $0.01313 | $0.01274 | $0.01296 | $33.78 | $100,009 |
| 2018-06-27 | $0.01295 | $0.01423 | $0.01287 | $0.01416 | $47.98 | $109,333 |
| 2018-06-28 | $0.01417 | $0.01425 | $0.01207 | $0.01214 | $34.52 | $93,707.24 |
| 2018-06-29 | $0.01215 | $0.01544 | $0.01212 | $0.01518 | $298.20 | $117,183 |
| 2018-06-30 | $0.01520 | $0.01584 | $0.01520 | $0.01565 | $17.39 | $120,766 |