Qbic QBIC
Xếp hạng #?
15:47:32 14/06/2021
Qbic (QBIC)
Không theo dõi
Lịch sử giá Qbic (QBIC) Tháng 08/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-08-01 | $0.0009075 | $0.0009112 | $0.0009012 | $0.0009015 | $0 | $4,223.00 |
| 2019-08-02 | $0.0009015 | $0.0009015 | $0.0009015 | $0.0009015 | $0 | $4,223.00 |
| 2019-08-03 | $0.0009015 | $0.0009809 | $0.0009015 | $0.0009742 | $4.26 | $4,563.33 |
| 2019-08-04 | $0.0009744 | $0.0009913 | $0.0009557 | $0.0009875 | $0.3985 | $4,625.53 |
| 2019-08-05 | $0.0009873 | $0.001070 | $0.0009867 | $0.001065 | $0.1261 | $4,986.42 |
| 2019-08-06 | $0.001063 | $0.001098 | $0.0006758 | $0.0006885 | $11.65 | $3,224.86 |
| 2019-08-07 | $0.0006883 | $0.0007230 | $0.0006861 | $0.0007171 | $0.008007 | $3,358.88 |
| 2019-08-08 | $0.0007171 | $0.0007184 | $0.0007117 | $0.0007176 | $0 | $3,361.25 |
| 2019-08-09 | $0.0007176 | $0.0007176 | $0.0007176 | $0.0007176 | $0 | $3,361.25 |
| 2019-08-10 | $0.0007176 | $0.003300 | $0.0007176 | $0.003166 | $1.19 | $14,830.47 |
| 2019-08-11 | $0.003166 | $0.003166 | $0.002288 | $0.002900 | $9.58 | $13,584.11 |
| 2019-08-12 | $0.002900 | $0.002900 | $0.0006826 | $0.0006833 | $0.3378 | $3,200.72 |
| 2019-08-13 | $0.0006832 | $0.0006851 | $0.0006489 | $0.0006553 | $0 | $3,069.51 |
| 2019-08-14 | $0.0006553 | $0.0006553 | $0.0006006 | $0.0006027 | $11.18 | $2,823.02 |
| 2019-08-15 | $0.0006027 | $0.0008533 | $0.0005787 | $0.0008492 | $0.9275 | $3,977.99 |
| 2019-08-16 | $0.0008493 | $0.002500 | $0.0008348 | $0.002500 | $0 | $11,710.44 |
| 2019-08-17 | $0.002500 | $0.002500 | $0.002500 | $0.002500 | $0 | $11,710.44 |
| 2019-08-18 | $0.002500 | $0.002500 | $0.0006194 | $0.0006201 | $0.07348 | $2,904.49 |
| 2019-08-19 | $0.0006204 | $0.0006463 | $0.0006179 | $0.0006409 | $0 | $3,001.86 |
| 2019-08-20 | $0.0006409 | $0.0006409 | $0.0006409 | $0.0006409 | $0 | $3,001.86 |
| 2019-08-21 | $0.0006409 | $0.0006409 | $0.0005971 | $0.0006079 | $1.67 | $2,847.65 |
| 2019-08-22 | $0.0006079 | $0.002000 | $0.0005879 | $0.0006075 | $0.09142 | $2,845.48 |
| 2019-08-23 | $0.0006075 | $0.002000 | $0.0006043 | $0.002000 | $0.3000 | $9,368.35 |
| 2019-08-24 | $0.002000 | $0.002000 | $0.002000 | $0.002000 | $0.1000 | $9,368.35 |
| 2019-08-25 | $0.002000 | $0.002000 | $0.0008940 | $0.0008950 | $1.45 | $4,192.17 |
| 2019-08-26 | $0.0008951 | $0.0008989 | $0.0005156 | $0.0005187 | $0 | $2,429.54 |
| 2019-08-27 | $0.0005187 | $0.0005187 | $0.0005187 | $0.0005187 | $0 | $2,429.54 |
| 2019-08-28 | $0.0005187 | $0.0005187 | $0.0005187 | $0.0005187 | $0 | $2,429.54 |
| 2019-08-29 | $0.0005187 | $0.0005724 | $0.0004726 | $0.0005703 | $1.17 | $2,671.57 |
| 2019-08-30 | $0.0005695 | $0.0005797 | $0.0005646 | $0.0005778 | $0 | $2,706.57 |
| 2019-08-31 | $0.0005778 | $0.0005804 | $0.0005712 | $0.0005772 | $6.74 | $2,703.64 |