Qibuck QBK
Xếp hạng #?
08:04:22 15/05/2017
Qibuck (QBK)
Không hoạt động
Lịch sử giá Qibuck (QBK) Tháng 07/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-07-01 | $0.1380 | $0.1385 | $0.1347 | $0.1347 | $143.37 | $70,467.14 |
| 2016-07-02 | $0.1348 | $0.1400 | $0.1341 | $0.1400 | $0.9322 | $73,190.19 |
| 2016-07-03 | $0.1400 | $0.1403 | $0.1257 | $0.1295 | $70.89 | $67,745.14 |
| 2016-07-04 | $0.1298 | $0.1387 | $0.1237 | $0.1372 | $52.94 | $71,733.75 |
| 2016-07-05 | $0.1372 | $0.1913 | $0.1331 | $0.1639 | $812.12 | $85,731.26 |
| 2016-07-06 | $0.1634 | $0.1762 | $0.1522 | $0.1734 | $770.00 | $90,678.45 |
| 2016-07-07 | $0.1735 | $0.1944 | $0.1462 | $0.1825 | $1,572.41 | $95,421.69 |
| 2016-07-08 | $0.1827 | $0.1975 | $0.1222 | $0.1953 | $2,599.89 | $102,136 |
| 2016-07-09 | $0.1953 | $0.1997 | $0.1022 | $0.1361 | $5,525.24 | $71,388.95 |
| 2016-07-10 | $0.1361 | $0.1424 | $0.06579 | $0.07797 | $10,422.50 | $40,906.74 |
| 2016-07-11 | $0.09659 | $0.09823 | $0.07574 | $0.08647 | $2,577.59 | $45,370.81 |
| 2016-07-12 | $0.08647 | $0.1234 | $0.08631 | $0.09240 | $3,751.20 | $48,481.86 |
| 2016-07-13 | $0.09240 | $0.1064 | $0.08679 | $0.09741 | $755.55 | $51,113.66 |
| 2016-07-14 | $0.09723 | $0.1009 | $0.07930 | $0.09377 | $672.33 | $49,201.55 |
| 2016-07-15 | $0.09381 | $0.1200 | $0.09200 | $0.1117 | $492.14 | $58,607.79 |
| 2016-07-16 | $0.1114 | $0.1199 | $0.09396 | $0.1101 | $4,682.85 | $57,782.92 |
| 2016-07-17 | $0.1099 | $0.1157 | $0.1016 | $0.1101 | $139.22 | $57,796.41 |
| 2016-07-18 | $0.1102 | $0.1121 | $0.1090 | $0.1106 | $228.06 | $58,045.00 |
| 2016-07-19 | $0.1106 | $0.1106 | $0.1007 | $0.1052 | $1,279.86 | $55,225.06 |
| 2016-07-20 | $0.1052 | $0.1052 | $0.09969 | $0.1004 | $67.86 | $52,700.85 |
| 2016-07-21 | $0.1004 | $0.1009 | $0.09703 | $0.1007 | $788.41 | $52,859.20 |
| 2016-07-22 | $0.1007 | $0.1009 | $0.09174 | $0.09179 | $502.16 | $48,169.99 |
| 2016-07-23 | $0.09180 | $0.09940 | $0.09177 | $0.09655 | $255.37 | $50,671.03 |
| 2016-07-24 | $0.09654 | $0.1002 | $0.09229 | $0.09991 | $107.44 | $52,433.70 |
| 2016-07-25 | $0.09992 | $0.1000 | $0.09490 | $0.09492 | $2.73 | $49,816.70 |
| 2016-07-26 | $0.09494 | $0.09922 | $0.08824 | $0.09417 | $241.90 | $49,422.03 |
| 2016-07-27 | $0.09412 | $0.09425 | $0.07286 | $0.08393 | $275.75 | $44,050.13 |
| 2016-07-28 | $0.08393 | $0.08498 | $0.07278 | $0.08058 | $251.88 | $42,292.83 |
| 2016-07-29 | $0.08057 | $0.08091 | $0.07848 | $0.07937 | $84.10 | $41,659.78 |
| 2016-07-30 | $0.07938 | $0.08971 | $0.07536 | $0.08683 | $217.09 | $45,577.70 |
| 2016-07-31 | $0.08683 | $0.08686 | $0.06323 | $0.06848 | $2,756.35 | $35,944.13 |