Qubitica QBIT
Xếp hạng #?
02:43:03 03/03/2021
Qubitica (QBIT)
Không theo dõi
Lịch sử giá Qubitica (QBIT) Tháng 02/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-02-01 | $4.54 | $4.61 | $4.47 | $4.59 | $45,828.46 | $12,863,248 |
| 2019-02-02 | $4.58 | $4.70 | $4.52 | $4.69 | $33,085.40 | $13,160,945 |
| 2019-02-03 | $4.63 | $4.68 | $4.50 | $4.53 | $48,966.20 | $12,713,977 |
| 2019-02-04 | $4.54 | $5.26 | $4.47 | $5.14 | $67,000.93 | $14,419,144 |
| 2019-02-05 | $5.13 | $5.14 | $5.08 | $5.11 | $56,382.48 | $14,332,152 |
| 2019-02-06 | $5.12 | $5.12 | $4.96 | $5.03 | $53,233.96 | $14,107,641 |
| 2019-02-07 | $5.03 | $5.53 | $4.92 | $5.51 | $62,674.64 | $15,444,957 |
| 2019-02-08 | $5.51 | $6.28 | $5.48 | $6.24 | $136,840 | $17,514,097 |
| 2019-02-09 | $6.24 | $6.30 | $6.19 | $6.25 | $272,687 | $17,524,612 |
| 2019-02-10 | $6.25 | $6.42 | $6.17 | $6.41 | $279,855 | $17,993,722 |
| 2019-02-11 | $6.42 | $7.17 | $6.26 | $6.98 | $285,774 | $19,584,741 |
| 2019-02-12 | $6.98 | $7.24 | $6.91 | $7.03 | $263,836 | $19,732,397 |
| 2019-02-13 | $7.03 | $7.14 | $6.97 | $7.01 | $303,407 | $19,664,513 |
| 2019-02-14 | $7.00 | $7.06 | $6.95 | $6.96 | $297,714 | $19,519,798 |
| 2019-02-15 | $6.96 | $7.08 | $6.95 | $6.99 | $279,579 | $19,614,253 |
| 2019-02-16 | $7.00 | $7.08 | $7.00 | $7.04 | $298,189 | $19,753,200 |
| 2019-02-17 | $7.04 | $7.44 | $7.03 | $7.41 | $299,018 | $20,781,118 |
| 2019-02-18 | $7.39 | $8.33 | $7.39 | $8.26 | $330,608 | $23,182,267 |
| 2019-02-19 | $8.27 | $9.94 | $8.27 | $9.72 | $406,951 | $27,267,883 |
| 2019-02-20 | $9.68 | $9.78 | $8.98 | $9.15 | $347,565 | $25,666,392 |
| 2019-02-21 | $9.15 | $9.15 | $8.87 | $8.97 | $360,593 | $25,165,674 |
| 2019-02-22 | $8.98 | $11.25 | $8.93 | $11.19 | $455,524 | $31,387,788 |
| 2019-02-23 | $11.18 | $11.82 | $11.01 | $11.80 | $464,682 | $33,100,825 |
| 2019-02-24 | $11.79 | $12.19 | $10.47 | $10.47 | $437,975 | $29,381,908 |
| 2019-02-25 | $10.45 | $12.05 | $10.45 | $11.91 | $510,837 | $33,407,634 |
| 2019-02-26 | $11.89 | $11.92 | $11.60 | $11.70 | $478,724 | $32,814,416 |
| 2019-02-27 | $11.70 | $13.48 | $11.62 | $13.17 | $534,183 | $36,949,121 |
| 2019-02-28 | $13.18 | $13.42 | $13.16 | $13.21 | $592,444 | $37,047,451 |