Qbic QBIC
Xếp hạng #?
15:47:32 14/06/2021
Qbic (QBIC)
Không theo dõi
Lịch sử giá Qbic (QBIC) Tháng 09/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-09-01 | $0.0005773 | $0.0005795 | $0.0005748 | $0.0005761 | $0 | $2,698.53 |
| 2019-09-02 | $0.0005761 | $0.002400 | $0.0005169 | $0.0005176 | $1.09 | $2,424.53 |
| 2019-09-03 | $0.0005177 | $0.0005368 | $0.0005155 | $0.0005340 | $0 | $2,501.29 |
| 2019-09-04 | $0.0005340 | $0.0005340 | $0.0005340 | $0.0005340 | $0 | $2,501.29 |
| 2019-09-05 | $0.0005340 | $0.002000 | $0.0005340 | $0.001592 | $9.52 | $7,455.26 |
| 2019-09-06 | $0.001592 | $0.001592 | $0.0005310 | $0.001530 | $3.30 | $7,168.75 |
| 2019-09-07 | $0.001530 | $0.001600 | $0.0005178 | $0.0005257 | $0.1823 | $2,462.30 |
| 2019-09-08 | $0.0005253 | $0.0005300 | $0.0005250 | $0.0005250 | $0 | $2,459.31 |
| 2019-09-09 | $0.0005250 | $0.0005250 | $0.0005127 | $0.0005166 | $6.61 | $2,420.07 |
| 2019-09-10 | $0.0005165 | $0.0005194 | $0.0005102 | $0.0005115 | $0 | $2,396.05 |
| 2019-09-11 | $0.0005115 | $0.0009004 | $0.0004038 | $0.0005586 | $143.78 | $2,616.50 |
| 2019-09-12 | $0.0005588 | $0.002000 | $0.0003902 | $0.001957 | $14.95 | $9,169.15 |
| 2019-09-13 | $0.001957 | $0.002194 | $0.0006901 | $0.002020 | $206.72 | $9,462.85 |
| 2019-09-14 | $0.002020 | $0.002432 | $0.001474 | $0.002430 | $153.32 | $11,384.74 |
| 2019-09-15 | $0.002430 | $0.003280 | $0.001190 | $0.003049 | $127.47 | $14,281.79 |
| 2019-09-16 | $0.003049 | $0.003293 | $0.001249 | $0.002919 | $177.13 | $13,672.56 |
| 2019-09-17 | $0.002919 | $0.002956 | $0.001032 | $0.001264 | $254.31 | $5,921.19 |
| 2019-09-18 | $0.001264 | $0.001491 | $0.0003058 | $0.0003059 | $0.03354 | $1,432.75 |
| 2019-09-19 | $0.0003061 | $0.0003090 | $0.0002956 | $0.0003077 | $0.1397 | $1,441.40 |
| 2019-09-20 | $0.0003082 | $0.001400 | $0.0003081 | $0.001400 | $1.26 | $6,557.85 |
| 2019-09-21 | $0.001400 | $0.001400 | $0.001000 | $0.001300 | $23.15 | $6,089.43 |
| 2019-09-22 | $0.001300 | $0.001300 | $0.001300 | $0.001300 | $0 | $6,089.43 |
| 2019-09-23 | $0.001300 | $0.001892 | $0.0002954 | $0.001892 | $16.32 | $8,863.59 |
| 2019-09-24 | $0.001892 | $0.002594 | $0.001892 | $0.002293 | $7.17 | $10,742.08 |
| 2019-09-25 | $0.002293 | $0.002293 | $0.0002493 | $0.001579 | $78.07 | $7,398.08 |
| 2019-09-26 | $0.001579 | $0.001580 | $0.0008965 | $0.0009175 | $68.05 | $4,297.83 |
| 2019-09-27 | $0.0009175 | $0.001876 | $0.0008741 | $0.001853 | $68.19 | $8,678.46 |
| 2019-09-28 | $0.001853 | $0.006593 | $0.001270 | $0.005181 | $1,400.92 | $24,269.91 |
| 2019-09-29 | $0.005183 | $0.005467 | $0.0008862 | $0.001789 | $220.97 | $8,379.51 |
| 2019-09-30 | $0.001789 | $0.001846 | $0.001688 | $0.001741 | $7.18 | $8,153.11 |