Qbic QBIC
Xếp hạng #?
15:47:32 14/06/2021
Qbic (QBIC)
Không theo dõi
Lịch sử giá Qbic (QBIC) Tháng 06/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-06-01 | $0.0004619 | $0.002292 | $0.0004390 | $0.001197 | $5.78 | $5,608.55 |
| 2019-06-02 | $0.001197 | $0.001202 | $0.0005208 | $0.0005243 | $92.29 | $2,455.82 |
| 2019-06-03 | $0.0005244 | $0.002059 | $0.0005191 | $0.001961 | $0.08671 | $9,187.75 |
| 2019-06-04 | $0.001959 | $0.002000 | $0.001529 | $0.001877 | $4.40 | $8,791.39 |
| 2019-06-05 | $0.001877 | $0.005193 | $0.001877 | $0.005193 | $2.35 | $24,326.12 |
| 2019-06-06 | $0.005193 | $0.005200 | $0.001408 | $0.001408 | $3.76 | $6,593.40 |
| 2019-06-07 | $0.001408 | $0.001408 | $0.001408 | $0.001408 | $0 | $6,595.08 |
| 2019-06-08 | $0.001408 | $0.001593 | $0.0005513 | $0.001585 | $0.9932 | $7,422.41 |
| 2019-06-09 | $0.001585 | $0.002194 | $0.0005506 | $0.001202 | $82.01 | $5,628.88 |
| 2019-06-10 | $0.001199 | $0.005040 | $0.001158 | $0.005040 | $64.50 | $23,606.11 |
| 2019-06-11 | $0.005045 | $0.005062 | $0.002836 | $0.003555 | $57.52 | $16,653.91 |
| 2019-06-12 | $0.003563 | $0.004004 | $0.003527 | $0.003989 | $5.25 | $18,685.82 |
| 2019-06-13 | $0.003992 | $0.004566 | $0.001297 | $0.004521 | $24.09 | $21,176.34 |
| 2019-06-14 | $0.004524 | $0.004535 | $0.002048 | $0.004424 | $0.04354 | $20,722.23 |
| 2019-06-15 | $0.004426 | $0.004783 | $0.004390 | $0.004770 | $13.05 | $22,342.16 |
| 2019-06-16 | $0.004770 | $0.005038 | $0.0008852 | $0.0008979 | $10.19 | $4,205.70 |
| 2019-06-17 | $0.0008986 | $0.003453 | $0.0008982 | $0.0009331 | $0 | $4,371.01 |
| 2019-06-18 | $0.0009327 | $0.003221 | $0.0009144 | $0.002400 | $0.01176 | $11,242.02 |
| 2019-06-19 | $0.002400 | $0.002400 | $0.002400 | $0.002400 | $0.002400 | $11,242.02 |
| 2019-06-20 | $0.002400 | $0.004719 | $0.001291 | $0.002501 | $0.7422 | $11,716.97 |
| 2019-06-21 | $0.002502 | $0.004964 | $0.002502 | $0.004964 | $0 | $23,253.18 |
| 2019-06-22 | $0.004979 | $0.005921 | $0.001801 | $0.005670 | $0.5670 | $26,560.31 |
| 2019-06-23 | $0.005671 | $0.005769 | $0.001808 | $0.001971 | $6.11 | $9,230.70 |
| 2019-06-24 | $0.001971 | $0.005316 | $0.001941 | $0.005285 | $0.1101 | $24,755.79 |
| 2019-06-25 | $0.005284 | $0.005490 | $0.002170 | $0.002240 | $1.49 | $10,492.84 |
| 2019-06-26 | $0.002240 | $0.005504 | $0.002202 | $0.004800 | $19.63 | $22,484.52 |
| 2019-06-27 | $0.004800 | $0.004800 | $0.003800 | $0.003800 | $1.58 | $17,799.87 |
| 2019-06-28 | $0.003800 | $0.003800 | $0.002200 | $0.003711 | $1.48 | $17,383.65 |
| 2019-06-29 | $0.003712 | $0.004236 | $0.002235 | $0.003501 | $3.93 | $16,398.08 |
| 2019-06-30 | $0.003501 | $0.003756 | $0.002043 | $0.002043 | $0.5639 | $9,570.57 |