Qibuck QBK
Xếp hạng #?
08:04:22 15/05/2017
Qibuck (QBK)
Không hoạt động
Lịch sử giá Qibuck (QBK) Tháng 05/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-05-01 | $0.08070 | $0.08145 | $0.08063 | $0.08134 | $14.74 | $42,533.39 |
| 2016-05-02 | $0.08591 | $0.09164 | $0.08478 | $0.09136 | $148.57 | $47,772.63 |
| 2016-05-03 | $0.09138 | $0.09196 | $0.08318 | $0.08371 | $15.12 | $43,775.56 |
| 2016-05-04 | $0.08371 | $0.09019 | $0.08352 | $0.08973 | $105.43 | $46,924.75 |
| 2016-05-05 | $0.08973 | $0.09006 | $0.08505 | $0.08512 | $1.60 | $44,512.18 |
| 2016-05-06 | $0.08512 | $0.1700 | $0.08067 | $0.1194 | $1,015.17 | $62,435.54 |
| 2016-05-07 | $0.1194 | $0.1194 | $0.08270 | $0.1009 | $242.07 | $52,741.97 |
| 2016-05-08 | $0.1009 | $0.1011 | $0.09149 | $0.09172 | $23.12 | $47,968.19 |
| 2016-05-09 | $0.09171 | $0.09900 | $0.08240 | $0.09857 | $39.19 | $51,547.38 |
| 2016-05-10 | $0.09858 | $0.09858 | $0.08714 | $0.08747 | $3.86 | $45,741.17 |
| 2016-05-11 | $0.08751 | $0.08885 | $0.08751 | $0.08847 | $23.00 | $46,268.16 |
| 2016-05-12 | $0.09471 | $0.09472 | $0.09184 | $0.09296 | $25.94 | $48,612.43 |
| 2016-05-13 | $0.09296 | $0.09302 | $0.08854 | $0.09006 | $80.11 | $47,095.27 |
| 2016-05-14 | $0.09005 | $0.09028 | $0.08119 | $0.08122 | $0.07241 | $42,473.52 |
| 2016-05-15 | $0.08122 | $0.08428 | $0.08118 | $0.08140 | $0.9540 | $42,570.63 |
| 2016-05-16 | $0.08139 | $0.08150 | $0.07947 | $0.07950 | $9.12 | $41,576.75 |
| 2016-05-17 | $0.07948 | $0.07959 | $0.07262 | $0.07923 | $39.15 | $41,434.66 |
| 2016-05-18 | $0.07923 | $0.07944 | $0.06584 | $0.07639 | $134.60 | $39,947.68 |
| 2016-05-19 | $0.07638 | $0.07638 | $0.07461 | $0.07461 | $6.76 | $39,019.90 |
| 2016-05-20 | $0.07446 | $0.07558 | $0.07423 | $0.07531 | $8.88 | $39,383.35 |
| 2016-05-21 | $0.07535 | $0.07805 | $0.07518 | $0.07800 | $122.86 | $40,788.28 |
| 2016-05-22 | $0.07799 | $0.07803 | $0.07451 | $0.07458 | $21.44 | $39,003.37 |
| 2016-05-23 | $0.07456 | $0.07760 | $0.07448 | $0.07759 | $12.65 | $40,578.21 |
| 2016-05-24 | $0.07754 | $0.07776 | $0.06679 | $0.07670 | $203.27 | $40,108.80 |
| 2016-05-25 | $0.07669 | $0.07725 | $0.06047 | $0.06803 | $172.58 | $35,576.16 |
| 2016-05-26 | $0.06804 | $0.07913 | $0.05849 | $0.06217 | $172.23 | $32,513.14 |
| 2016-05-27 | $0.06217 | $0.06489 | $0.05653 | $0.06282 | $20.86 | $32,850.50 |
| 2016-05-28 | $0.06278 | $0.06306 | $0.05685 | $0.06272 | $10.85 | $32,799.77 |
| 2016-05-29 | $0.06265 | $0.07204 | $0.06054 | $0.06212 | $30.77 | $32,488.09 |
| 2016-05-30 | $0.06220 | $0.08865 | $0.06181 | $0.06686 | $43.25 | $34,964.19 |
| 2016-05-31 | $0.06675 | $0.08416 | $0.06675 | $0.08254 | $16.80 | $43,163.40 |