Quantlytica(QTLX)今日
$0.018708
Quantlytica 価格履歴
(QTLX)期間: 2024-09-11 ~ 2025-09-12
2024-09-11
2025-09-12
USD
日付 | オープン価格* | 最高価格 | 最低価格 | 終値** | Vol |
|---|---|---|---|---|---|
2025-09-11 | $0.019106 | $0.019182 | $0.018855 | $0.018922 | $19,583.72 |
2025-09-10 | $0.019442 | $0.019430 | $0.019040 | $0.019059 | $18,685.37 |
2025-09-09 | $0.019279 | $0.019456 | $0.019117 | $0.019456 | $18,799.34 |
2025-09-08 | $0.019274 | $0.019415 | $0.019187 | $0.019279 | $15,345.21 |
2025-09-07 | $0.019667 | $0.019750 | $0.019141 | $0.019274 | $22,373.62 |
2025-09-06 | $0.019312 | $0.019839 | $0.019284 | $0.019733 | $30,011.36 |
2025-09-05 | $0.019787 | $0.019869 | $0.019225 | $0.019278 | $30,046.11 |
2025-09-04 | $0.020156 | $0.020454 | $0.019539 | $0.019787 | $45,277.26 |
2025-09-03 | $0.019924 | $0.020604 | $0.019700 | $0.020002 | $53,644.41 |
2025-09-02 | $0.020396 | $0.020930 | $0.019667 | $0.019920 | $116.781K |
2025-09-01 | $0.020369 | $0.020819 | $0.020240 | $0.020499 | $46,544.75 |
2025-08-31 | $0.020289 | $0.020440 | $0.020170 | $0.020369 | $13,176.30 |
2025-08-30 | $0.020037 | $0.020831 | $0.020275 | $0.020290 | $49,728.67 |
2025-08-29 | $0.020167 | $0.020974 | $0.019886 | $0.020105 | $31,315.04 |
2025-08-28 | $0.020120 | $0.020453 | $0.019900 | $0.020167 | $35,835.61 |
2025-08-27 | $0.020567 | $0.020639 | $0.019991 | $0.020120 | $24,772.97 |
2025-08-26 | $0.020749 | $0.021007 | $0.020434 | $0.020536 | $36,695.54 |
2025-08-25 | $0.020758 | $0.021119 | $0.020341 | $0.020749 | $38,886.92 |
2025-08-24 | $0.020416 | $0.021307 | $0.020150 | $0.020745 | $34,883.20 |
2025-08-23 | $0.020242 | $0.020920 | $0.020082 | $0.020203 | $34,246.27 |
* 範囲内で最も古いデータ（UTC時間）
** 範囲内の最新データ（UTC時間）
歴史のこの日に
2025-09-12
Quantlytica(QTLX)
