Quatloo QTL
Xếp hạng #?
04:30:00 07/02/2019
Quatloo (QTL)
Không hoạt động
Lịch sử giá Quatloo (QTL) Tháng 10/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-10-01 | $0.008465 | $0.008471 | $0.008346 | $0.008439 | $16.31 | $65,140.89 |
| 2018-10-02 | $0.008415 | $0.008460 | $0.008341 | $0.008379 | $4.52 | $64,672.74 |
| 2018-10-03 | $0.008348 | $0.008441 | $0.008313 | $0.008438 | $48.33 | $65,134.94 |
| 2018-10-04 | $0.008448 | $0.009089 | $0.008423 | $0.009038 | $7.34 | $69,764.96 |
| 2018-10-05 | $0.009062 | $0.01050 | $0.008503 | $0.008589 | $342.78 | $66,295.01 |
| 2018-10-06 | $0.008608 | $0.008665 | $0.008494 | $0.008524 | $6.96 | $65,793.29 |
| 2018-10-07 | $0.008555 | $0.01367 | $0.008473 | $0.01344 | $557.92 | $103,750 |
| 2018-10-08 | $0.01350 | $0.01376 | $0.01061 | $0.01074 | $38.59 | $82,864.52 |
| 2018-10-09 | $0.01077 | $0.01079 | $0.008544 | $0.009750 | $132.35 | $75,261.42 |
| 2018-10-10 | $0.009712 | $0.009745 | $0.009197 | $0.009692 | $42.37 | $74,811.88 |
| 2018-10-11 | $0.009659 | $0.01004 | $0.009072 | $0.009941 | $86.74 | $76,736.73 |
| 2018-10-12 | $0.009929 | $0.01006 | $0.009835 | $0.009856 | $17.49 | $76,076.23 |
| 2018-10-13 | $0.009856 | $0.01060 | $0.009838 | $0.009905 | $33.83 | $76,458.39 |
| 2018-10-14 | $0.009908 | $0.01069 | $0.009907 | $0.01058 | $9.74 | $81,669.64 |
| 2018-10-15 | $0.01059 | $0.01196 | $0.01052 | $0.01125 | $6.67 | $86,801.93 |
| 2018-10-16 | $0.01050 | $0.01052 | $0.01041 | $0.01045 | $6.58 | $80,667.73 |
| 2018-10-17 | $0.01049 | $0.01051 | $0.01026 | $0.01031 | $3.55 | $79,557.75 |
| 2018-10-18 | $0.01035 | $0.01035 | $0.01017 | $0.01023 | $7.05 | $78,998.91 |
| 2018-10-19 | $0.01023 | $0.01030 | $0.01015 | $0.01016 | $56.30 | $78,424.62 |
| 2018-10-20 | $0.01016 | $0.01043 | $0.01014 | $0.01022 | $10.87 | $78,915.54 |
| 2018-10-21 | $0.01023 | $0.01034 | $0.01016 | $0.01025 | $12.80 | $79,090.76 |
| 2018-10-22 | $0.01024 | $0.01038 | $0.01015 | $0.01020 | $19.21 | $78,695.55 |
| 2018-10-23 | $0.01019 | $0.01025 | $0.01014 | $0.01022 | $92.93 | $78,891.61 |
| 2018-10-24 | $0.01017 | $0.01030 | $0.01017 | $0.01023 | $4.56 | $79,001.22 |
| 2018-10-25 | $0.01024 | $0.01024 | $0.01016 | $0.01018 | $66.95 | $78,592.12 |
| 2018-10-26 | $0.01017 | $0.01032 | $0.01015 | $0.01028 | $8.23 | $79,377.13 |
| 2018-10-27 | $0.01024 | $0.01056 | $0.01015 | $0.01017 | $41.97 | $78,509.53 |
| 2018-10-28 | $0.01023 | $0.01101 | $0.01016 | $0.01096 | $39.02 | $84,568.08 |
| 2018-10-29 | $0.01090 | $0.01107 | $0.01075 | $0.01099 | $3.28 | $84,825.89 |
| 2018-10-30 | $0.01099 | $0.01103 | $0.01006 | $0.01077 | $19.92 | $83,101.49 |
| 2018-10-31 | $0.01080 | $0.01094 | $0.009934 | $0.01044 | $76.19 | $80,560.44 |