Quantlytica Lịch sử Giá

(QTLX)

Khoảng thời gian: 2024-09-04 ~ 2025-09-05

2024-09-04

2025-09-05

USD

Ngày giao dịch	Giá mở*	Giá cao nhất	Giá thấp nhất	Giá đóng cửa**	Vol
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
2025-08-22	$0.020594	$0.02075	$0.020071	$0.020105	$45,784.27
2025-08-21	$0.020488	$0.020757	$0.020398	$0.020635	$28,886.58
2025-08-20	$0.020825	$0.021156	$0.020309	$0.020670	$66,853.74
2025-08-19	$0.021930	$0.022085	$0.020817	$0.020824	$44,032.07
2025-08-18	$0.022152	$0.022595	$0.021634	$0.021886	$74,170.95
2025-08-17	$0.022700	$0.023650	$0.022144	$0.022152	$150.121K
2025-08-16	$0.023044	$0.023770	$0.022549	$0.023196	$196.994K