Qbic QBIC
Xếp hạng #?
15:47:32 14/06/2021
Qbic (QBIC)
Không theo dõi
Lịch sử giá Qbic (QBIC) Tháng 10/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-10-01 | $0.001741 | $0.003890 | $0.0008000 | $0.003549 | $202.63 | $16,625.50 |
| 2019-10-02 | $0.003549 | $0.003552 | $0.003305 | $0.003314 | $9.42 | $15,523.62 |
| 2019-10-03 | $0.003314 | $0.003315 | $0.0006599 | $0.002800 | $6.80 | $13,115.69 |
| 2019-10-04 | $0.002800 | $0.002800 | $0.002800 | $0.002800 | $1.00 | $13,115.69 |
| 2019-10-05 | $0.002800 | $0.002800 | $0.002800 | $0.002800 | $0 | $13,115.69 |
| 2019-10-06 | $0.002800 | $0.002800 | $0.0006363 | $0.0006393 | $0.001358 | $2,994.36 |
| 2019-10-07 | $0.0006384 | $0.002408 | $0.0006315 | $0.002389 | $8.37 | $11,192.67 |
| 2019-10-08 | $0.002389 | $0.002416 | $0.002372 | $0.002386 | $0 | $11,175.45 |
| 2019-10-09 | $0.002386 | $0.002386 | $0.002386 | $0.002386 | $0 | $11,175.45 |
| 2019-10-10 | $0.002386 | $0.002386 | $0.001191 | $0.001201 | $0.1026 | $5,627.90 |
| 2019-10-11 | $0.001202 | $0.001221 | $0.0004149 | $0.0004152 | $0.4285 | $1,944.77 |
| 2019-10-12 | $0.0004151 | $0.0004199 | $0.0004149 | $0.0004179 | $0 | $1,957.36 |
| 2019-10-13 | $0.0004179 | $0.001239 | $0.0004179 | $0.001207 | $37.16 | $5,653.84 |
| 2019-10-14 | $0.001207 | $0.001210 | $0.001165 | $0.001169 | $0 | $5,478.00 |
| 2019-10-15 | $0.001169 | $0.001170 | $0.001144 | $0.001148 | $2.74 | $5,378.43 |
| 2019-10-16 | $0.001148 | $0.001150 | $0.001146 | $0.001146 | $0 | $5,365.98 |
| 2019-10-17 | $0.001146 | $0.001202 | $0.001120 | $0.001134 | $24.65 | $5,311.36 |
| 2019-10-18 | $0.001134 | $0.001139 | $0.0006353 | $0.0006378 | $7.22 | $2,987.57 |
| 2019-10-19 | $0.0006377 | $0.0006471 | $0.0006353 | $0.0006426 | $0 | $3,009.97 |
| 2019-10-20 | $0.0006426 | $0.0006426 | $0.0006426 | $0.0006426 | $0 | $3,009.97 |
| 2019-10-21 | $0.0006426 | $0.001909 | $0.0006426 | $0.001628 | $11.23 | $7,626.71 |
| 2019-10-22 | $0.001628 | $0.001729 | $0.0004174 | $0.001609 | $9.29 | $7,538.96 |
| 2019-10-23 | $0.001610 | $0.001613 | $0.001282 | $0.001300 | $14.25 | $6,089.43 |
| 2019-10-24 | $0.001300 | $0.001882 | $0.001300 | $0.001786 | $13.25 | $8,367.95 |
| 2019-10-25 | $0.001786 | $0.001787 | $0.0009638 | $0.001518 | $29.08 | $7,110.38 |
| 2019-10-26 | $0.001518 | $0.001546 | $0.001500 | $0.001500 | $0 | $7,026.26 |
| 2019-10-27 | $0.001500 | $0.001500 | $0.001500 | $0.001500 | $0 | $7,026.26 |
| 2019-10-28 | $0.001500 | $0.001500 | $0.0004621 | $0.0004627 | $0.03804 | $2,167.46 |
| 2019-10-29 | $0.0004628 | $0.0008000 | $0.0004617 | $0.0008000 | $0.0003874 | $3,747.34 |
| 2019-10-30 | $0.0008000 | $0.0008000 | $0.0008000 | $0.0008000 | $0 | $3,747.34 |
| 2019-10-31 | $0.0008000 | $0.0008000 | $0.0008000 | $0.0008000 | $0 | $3,747.34 |