Qbic QBIC
Xếp hạng #?
15:47:32 14/06/2021
Qbic (QBIC)
Không theo dõi
Lịch sử giá Qbic (QBIC) Tháng 07/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-07-01 | $0.002043 | $0.003662 | $0.002022 | $0.003484 | $0.008658 | $16,320.71 |
| 2019-07-02 | $0.003485 | $0.003518 | $0.003201 | $0.003263 | $0 | $15,285.92 |
| 2019-07-03 | $0.003263 | $0.003263 | $0.003263 | $0.003263 | $0 | $15,285.92 |
| 2019-07-04 | $0.003263 | $0.003263 | $0.003263 | $0.003263 | $0 | $15,285.92 |
| 2019-07-05 | $0.003263 | $0.003530 | $0.002062 | $0.003400 | $3.59 | $15,927.58 |
| 2019-07-06 | $0.003399 | $0.003603 | $0.002044 | $0.003472 | $10.08 | $16,264.24 |
| 2019-07-07 | $0.003472 | $0.003490 | $0.0008915 | $0.001259 | $1.62 | $5,897.30 |
| 2019-07-08 | $0.001259 | $0.003334 | $0.001143 | $0.001228 | $17.23 | $5,751.34 |
| 2019-07-09 | $0.001228 | $0.003011 | $0.001222 | $0.001507 | $9.86 | $7,060.54 |
| 2019-07-10 | $0.001507 | $0.003022 | $0.001505 | $0.002671 | $10.19 | $12,511.14 |
| 2019-07-11 | $0.002671 | $0.002671 | $0.001256 | $0.002382 | $6.81 | $11,159.00 |
| 2019-07-12 | $0.002384 | $0.002468 | $0.001407 | $0.001417 | $0.5426 | $6,639.29 |
| 2019-07-13 | $0.001418 | $0.001421 | $0.001311 | $0.001311 | $0 | $6,141.68 |
| 2019-07-14 | $0.001311 | $0.001946 | $0.001047 | $0.001051 | $13.67 | $4,922.89 |
| 2019-07-15 | $0.001052 | $0.001438 | $0.0004982 | $0.001417 | $0.7115 | $6,636.99 |
| 2019-07-16 | $0.001415 | $0.002064 | $0.001224 | $0.001229 | $5.66 | $5,757.02 |
| 2019-07-17 | $0.001227 | $0.002300 | $0.001185 | $0.002300 | $0.1051 | $10,773.60 |
| 2019-07-18 | $0.002300 | $0.004162 | $0.002300 | $0.004133 | $0.1363 | $19,358.14 |
| 2019-07-19 | $0.004133 | $0.004155 | $0.001122 | $0.001158 | $5.38 | $5,422.90 |
| 2019-07-20 | $0.001158 | $0.001168 | $0.0006295 | $0.0006467 | $26.43 | $3,029.32 |
| 2019-07-21 | $0.0006467 | $0.0007434 | $0.0006329 | $0.0007412 | $0.2731 | $3,471.98 |
| 2019-07-22 | $0.0007414 | $0.0007453 | $0.0007149 | $0.0007214 | $0 | $3,379.32 |
| 2019-07-23 | $0.0007214 | $0.0007214 | $0.0007214 | $0.0007214 | $0 | $3,379.32 |
| 2019-07-24 | $0.0007214 | $0.0007923 | $0.0007214 | $0.0007845 | $0.08983 | $3,674.73 |
| 2019-07-25 | $0.0007842 | $0.0008123 | $0.0007811 | $0.0008074 | $0 | $3,782.21 |
| 2019-07-26 | $0.0008074 | $0.0008074 | $0.0008074 | $0.0008074 | $0 | $3,782.21 |
| 2019-07-27 | $0.0008074 | $0.0008074 | $0.0008074 | $0.0008074 | $0 | $3,782.21 |
| 2019-07-28 | $0.0008074 | $0.0008074 | $0.0008074 | $0.0008074 | $0 | $3,782.21 |
| 2019-07-29 | $0.0008074 | $0.001600 | $0.0008074 | $0.001599 | $0.7470 | $7,490.38 |
| 2019-07-30 | $0.001599 | $0.002400 | $0.0008595 | $0.0008634 | $0.05910 | $4,044.55 |
| 2019-07-31 | $0.0008632 | $0.0009077 | $0.0008632 | $0.0009071 | $0.1034 | $4,248.85 |