Qbic QBIC
Xếp hạng #?
15:47:32 14/06/2021
Qbic (QBIC)
Không theo dõi
Lịch sử giá Qbic (QBIC) Tháng 11/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-11-01 | $0.0008000 | $0.0008000 | $0.0008000 | $0.0008000 | $0.008782 | $3,747.34 |
| 2019-11-02 | $0.0008000 | $0.0008000 | $0.0008000 | $0.0008000 | $0 | $3,747.34 |
| 2019-11-03 | $0.0008000 | $0.0008000 | $0.0005472 | $0.0005540 | $4.06 | $2,594.90 |
| 2019-11-04 | $0.0005533 | $0.0005545 | $0.0005507 | $0.0005533 | $0 | $2,591.95 |
| 2019-11-05 | $0.0005533 | $0.001772 | $0.0005533 | $0.001170 | $52.75 | $5,479.97 |
| 2019-11-06 | $0.001170 | $0.001569 | $0.0008331 | $0.0009208 | $95.63 | $4,312.96 |
| 2019-11-07 | $0.0009205 | $0.0009216 | $0.0009196 | $0.0009206 | $0 | $4,312.14 |
| 2019-11-08 | $0.0009206 | $0.0009206 | $0.0008886 | $0.0008902 | $13.55 | $4,169.95 |
| 2019-11-09 | $0.0008901 | $0.0008943 | $0.0008897 | $0.0008920 | $0 | $4,178.10 |
| 2019-11-10 | $0.0008920 | $0.0008920 | $0.0008920 | $0.0008920 | $0 | $4,178.10 |
| 2019-11-11 | $0.0008920 | $0.0008920 | $0.0008920 | $0.0008920 | $0 | $4,178.10 |
| 2019-11-12 | $0.0008920 | $0.0009000 | $0.0008920 | $0.0009000 | $0.004500 | $4,215.76 |
| 2019-11-13 | $0.0009000 | $0.0009000 | $0.0009000 | $0.0009000 | $0 | $4,215.76 |
| 2019-11-14 | $0.0009000 | $0.0009000 | $0.0009000 | $0.0009000 | $0 | $4,215.76 |
| 2019-11-15 | $0.0009000 | $0.0009000 | $0.0009000 | $0.0009000 | $0.3600 | $4,215.76 |
| 2019-11-16 | $0.0009000 | $0.0009000 | $0.0009000 | $0.0009000 | $0 | $4,215.76 |
| 2019-11-17 | $0.0009000 | $0.0009000 | $0.0009000 | $0.0009000 | $0.6992 | $4,215.76 |
| 2019-11-18 | $0.0009000 | $0.0009000 | $0.0005382 | $0.0005390 | $2.02 | $2,524.70 |
| 2019-11-19 | $0.0005390 | $0.0005873 | $0.0005341 | $0.0005719 | $0 | $2,678.66 |
| 2019-11-20 | $0.0005719 | $0.001070 | $0.0005719 | $0.001057 | $6.20 | $4,952.56 |
| 2019-11-21 | $0.001056 | $0.001058 | $0.0003030 | $0.0003056 | $1.68 | $1,431.50 |
| 2019-11-22 | $0.0003056 | $0.0008918 | $0.0003055 | $0.0008473 | $5.09 | $3,968.78 |
| 2019-11-23 | $0.0008474 | $0.0008801 | $0.0003633 | $0.0003666 | $0 | $1,717.13 |
| 2019-11-24 | $0.0003666 | $0.0003666 | $0.0003666 | $0.0003666 | $0 | $1,717.13 |
| 2019-11-25 | $0.0003666 | $0.0008026 | $0.0003666 | $0.0007422 | $20.23 | $3,476.45 |
| 2019-11-26 | $0.0007420 | $0.0009399 | $0.0002833 | $0.0009379 | $6.87 | $4,393.28 |
| 2019-11-27 | $0.0009276 | $0.0009648 | $0.0008201 | $0.0008232 | $1.29 | $3,856.08 |
| 2019-11-28 | $0.0008233 | $0.0008439 | $0.0008179 | $0.0008199 | $0.1728 | $3,840.70 |
| 2019-11-29 | $0.0008199 | $0.0008357 | $0.0008190 | $0.0008329 | $0 | $3,901.65 |
| 2019-11-30 | $0.0008329 | $0.0008329 | $0.0006000 | $0.0006000 | $2.65 | $2,810.51 |