Qibuck QBK
Xếp hạng #?
08:04:22 15/05/2017
Qibuck (QBK)
Không hoạt động
Lịch sử giá Qibuck (QBK) Tháng 04/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-04-01 | $0.07909 | $0.07924 | $0.07761 | $0.07776 | $31.39 | $40,184.50 |
| 2016-04-02 | $0.07778 | $0.1490 | $0.07778 | $0.08754 | $411.26 | $45,240.96 |
| 2016-04-03 | $0.08755 | $0.1432 | $0.08446 | $0.1431 | $667.33 | $73,948.10 |
| 2016-04-04 | $0.1431 | $0.1494 | $0.1054 | $0.1061 | $920.56 | $54,845.70 |
| 2016-04-05 | $0.1313 | $0.1320 | $0.1157 | $0.1178 | $413.06 | $60,866.91 |
| 2016-04-06 | $0.1178 | $0.1499 | $0.1178 | $0.1424 | $526.05 | $73,605.46 |
| 2016-04-07 | $0.1429 | $0.1529 | $0.1366 | $0.1527 | $499.61 | $78,905.74 |
| 2016-04-08 | $0.1464 | $0.1594 | $0.1463 | $0.1559 | $307.50 | $80,577.59 |
| 2016-04-09 | $0.1560 | $0.1562 | $0.1268 | $0.1284 | $116.79 | $66,336.70 |
| 2016-04-10 | $0.1284 | $0.1390 | $0.08854 | $0.1263 | $477.47 | $65,259.69 |
| 2016-04-11 | $0.1263 | $0.1266 | $0.09147 | $0.09985 | $163.84 | $51,599.95 |
| 2016-04-12 | $0.09987 | $0.1010 | $0.09987 | $0.1007 | $69.19 | $52,042.59 |
| 2016-04-13 | $0.08786 | $0.1006 | $0.08501 | $0.1002 | $93.33 | $52,342.50 |
| 2016-04-14 | $0.1002 | $0.1004 | $0.09835 | $0.1002 | $159.23 | $52,348.14 |
| 2016-04-15 | $0.1002 | $0.1016 | $0.1002 | $0.1016 | $32.34 | $53,055.06 |
| 2016-04-16 | $0.1014 | $0.1022 | $0.09930 | $0.1018 | $142.89 | $53,181.45 |
| 2016-04-17 | $0.1018 | $0.1020 | $0.09969 | $0.1010 | $69.07 | $52,799.24 |
| 2016-04-18 | $0.1011 | $0.1015 | $0.08542 | $0.08570 | $17.30 | $44,787.41 |
| 2016-04-19 | $0.09429 | $0.1031 | $0.09418 | $0.1030 | $65.64 | $53,832.39 |
| 2016-04-20 | $0.1030 | $0.1045 | $0.09897 | $0.1016 | $22.25 | $53,075.06 |
| 2016-04-21 | $0.1016 | $0.1036 | $0.1015 | $0.1034 | $67.81 | $54,023.98 |
| 2016-04-22 | $0.1034 | $0.1035 | $0.1022 | $0.1029 | $25.72 | $53,772.98 |
| 2016-04-23 | $0.09818 | $0.09927 | $0.08941 | $0.09926 | $19.73 | $51,884.32 |
| 2016-04-24 | $0.09929 | $0.1038 | $0.09929 | $0.1011 | $34.20 | $52,868.66 |
| 2016-04-25 | $0.1011 | $0.1013 | $0.08784 | $0.08784 | $36.81 | $45,918.59 |
| 2016-04-26 | $0.08767 | $0.08891 | $0.08767 | $0.08857 | $2.73 | $46,306.11 |
| 2016-04-27 | $0.08856 | $0.09770 | $0.08472 | $0.09323 | $70.62 | $48,743.16 |
| 2016-04-28 | $0.09335 | $0.09342 | $0.08241 | $0.08555 | $20.95 | $44,725.05 |
| 2016-04-29 | $0.08554 | $0.09335 | $0.08374 | $0.09332 | $5.72 | $48,789.66 |
| 2016-04-30 | $0.09329 | $0.09339 | $0.08059 | $0.08068 | $44.77 | $42,184.60 |