Qbic QBIC
Xếp hạng #?
15:47:32 14/06/2021
Qbic (QBIC)
Không theo dõi
Lịch sử giá Qbic (QBIC) Tháng 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-01 | $0.002198 | $0.003454 | $0.001882 | $0.001883 | $37.02 | $8,818.23 |
| 2019-04-02 | $0.001883 | $0.002989 | $0.001882 | $0.002723 | $40.12 | $12,755.70 |
| 2019-04-03 | $0.002724 | $0.002796 | $0.001827 | $0.001845 | $17.28 | $8,643.38 |
| 2019-04-04 | $0.001846 | $0.004135 | $0.001832 | $0.003234 | $45.05 | $15,146.99 |
| 2019-04-05 | $0.003233 | $0.003262 | $0.0004483 | $0.0005617 | $41.55 | $2,631.30 |
| 2019-04-06 | $0.0005618 | $0.006179 | $0.0005564 | $0.003287 | $50.17 | $15,396.65 |
| 2019-04-07 | $0.003287 | $0.003402 | $0.002802 | $0.002814 | $36.24 | $13,179.09 |
| 2019-04-08 | $0.002814 | $0.003892 | $0.0008723 | $0.003104 | $16.91 | $14,541.42 |
| 2019-04-09 | $0.003104 | $0.003309 | $0.001543 | $0.003301 | $21.83 | $15,463.74 |
| 2019-04-10 | $0.003301 | $0.003311 | $0.001600 | $0.001724 | $6.12 | $8,073.75 |
| 2019-04-11 | $0.001724 | $0.003800 | $0.001718 | $0.003799 | $6.88 | $17,797.08 |
| 2019-04-12 | $0.003799 | $0.003799 | $0.001401 | $0.002134 | $3.86 | $9,996.18 |
| 2019-04-13 | $0.002134 | $0.002148 | $0.002014 | $0.002014 | $1.02 | $9,432.28 |
| 2019-04-14 | $0.002014 | $0.002487 | $0.001900 | $0.002057 | $4.97 | $9,635.29 |
| 2019-04-15 | $0.002057 | $0.002074 | $0.001751 | $0.001767 | $9.31 | $8,276.33 |
| 2019-04-16 | $0.001767 | $0.002079 | $0.001762 | $0.002076 | $9.33 | $9,722.05 |
| 2019-04-17 | $0.002074 | $0.003031 | $0.001721 | $0.001726 | $28.12 | $8,084.68 |
| 2019-04-18 | $0.001726 | $0.004512 | $0.001726 | $0.003065 | $63.59 | $14,355.11 |
| 2019-04-19 | $0.003064 | $0.004527 | $0.003023 | $0.004493 | $22.75 | $21,047.62 |
| 2019-04-20 | $0.004493 | $0.004534 | $0.001947 | $0.004011 | $6.29 | $18,790.39 |
| 2019-04-21 | $0.004013 | $0.004464 | $0.002617 | $0.002646 | $51.78 | $12,396.42 |
| 2019-04-22 | $0.002645 | $0.002705 | $0.002627 | $0.002688 | $0.7877 | $12,590.09 |
| 2019-04-23 | $0.002688 | $0.002690 | $0.002201 | $0.002298 | $5.35 | $10,766.43 |
| 2019-04-24 | $0.002297 | $0.002625 | $0.002294 | $0.002470 | $14.02 | $11,568.73 |
| 2019-04-25 | $0.002470 | $0.002647 | $0.002352 | $0.002487 | $2.84 | $11,648.94 |
| 2019-04-26 | $0.002495 | $0.002579 | $0.001579 | $0.001651 | $10.72 | $7,735.43 |
| 2019-04-27 | $0.001652 | $0.004135 | $0.001178 | $0.004104 | $43.04 | $19,222.99 |
| 2019-04-28 | $0.004103 | $0.004124 | $0.001631 | $0.004114 | $26.07 | $19,269.30 |
| 2019-04-29 | $0.004116 | $0.004133 | $0.002131 | $0.002149 | $0.03349 | $10,066.47 |
| 2019-04-30 | $0.002149 | $0.002628 | $0.002144 | $0.002621 | $79.98 | $12,276.78 |