Qbic QBIC
Xếp hạng #?
15:47:32 14/06/2021
Qbic (QBIC)
Không theo dõi
Lịch sử giá Qbic (QBIC) Tháng 05/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-05-01 | $0.002620 | $0.002656 | $0.002619 | $0.002646 | $6.66 | $12,393.48 |
| 2019-05-02 | $0.002647 | $0.002707 | $0.002640 | $0.002697 | $1.70 | $12,634.24 |
| 2019-05-03 | $0.002697 | $0.006035 | $0.002688 | $0.005969 | $123.60 | $27,958.12 |
| 2019-05-04 | $0.005969 | $0.006110 | $0.002668 | $0.003555 | $5.69 | $16,652.40 |
| 2019-05-05 | $0.003555 | $0.004457 | $0.002303 | $0.002314 | $2.47 | $10,836.91 |
| 2019-05-06 | $0.002312 | $0.002316 | $0.002227 | $0.002239 | $1.65 | $10,490.00 |
| 2019-05-07 | $0.002239 | $0.002401 | $0.002190 | $0.002336 | $7.89 | $10,941.42 |
| 2019-05-08 | $0.002333 | $0.002399 | $0.002314 | $0.002391 | $2.21 | $11,200.51 |
| 2019-05-09 | $0.002391 | $0.002444 | $0.001805 | $0.001851 | $0.3054 | $8,670.32 |
| 2019-05-10 | $0.001850 | $0.002566 | $0.001844 | $0.002547 | $0.3720 | $11,932.40 |
| 2019-05-11 | $0.002548 | $0.002790 | $0.002547 | $0.002761 | $0 | $12,934.98 |
| 2019-05-12 | $0.002761 | $0.003142 | $0.002110 | $0.002788 | $5.98 | $13,060.05 |
| 2019-05-13 | $0.002788 | $0.003622 | $0.002170 | $0.003594 | $0.02888 | $16,833.03 |
| 2019-05-14 | $0.003594 | $0.003768 | $0.001361 | $0.001743 | $0.8082 | $8,162.95 |
| 2019-05-15 | $0.001742 | $0.002064 | $0.001528 | $0.002024 | $5.10 | $9,481.46 |
| 2019-05-16 | $0.002024 | $0.002500 | $0.001384 | $0.001419 | $0.2606 | $6,644.61 |
| 2019-05-17 | $0.001418 | $0.001426 | $0.001263 | $0.001391 | $1.58 | $6,514.36 |
| 2019-05-18 | $0.001391 | $0.001413 | $0.001157 | $0.001159 | $13.06 | $5,429.08 |
| 2019-05-19 | $0.001160 | $0.01019 | $0.001157 | $0.01012 | $9.35 | $47,404.77 |
| 2019-05-20 | $0.01012 | $0.01012 | $0.002341 | $0.002854 | $27.62 | $13,367.77 |
| 2019-05-21 | $0.002852 | $0.002867 | $0.002196 | $0.002657 | $53.75 | $12,446.85 |
| 2019-05-22 | $0.002657 | $0.002744 | $0.001632 | $0.002636 | $132.42 | $12,347.39 |
| 2019-05-23 | $0.002633 | $0.005204 | $0.001488 | $0.002221 | $135.53 | $10,405.11 |
| 2019-05-24 | $0.002222 | $0.002851 | $0.001114 | $0.001118 | $31.65 | $5,238.53 |
| 2019-05-25 | $0.001118 | $0.002181 | $0.001113 | $0.002172 | $18.23 | $10,176.33 |
| 2019-05-26 | $0.002172 | $0.002336 | $0.002136 | $0.002331 | $0 | $10,916.93 |
| 2019-05-27 | $0.002331 | $0.003157 | $0.001214 | $0.001842 | $98.29 | $8,626.94 |
| 2019-05-28 | $0.001841 | $0.005299 | $0.001820 | $0.005299 | $12.23 | $24,819.55 |
| 2019-05-29 | $0.005299 | $0.005378 | $0.005188 | $0.005191 | $10.13 | $24,314.42 |
| 2019-05-30 | $0.005191 | $0.005197 | $0.001307 | $0.002154 | $5.64 | $10,088.31 |
| 2019-05-31 | $0.002154 | $0.002177 | $0.0004147 | $0.0004620 | $6.93 | $2,164.12 |