Qubitica QBIT
Xếp hạng #?
02:43:03 03/03/2021
Qubitica (QBIT)
Không theo dõi
Lịch sử giá Qubitica (QBIT) Tháng 10/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-10-01 | $32.94 | $33.91 | $32.08 | $32.38 | $118,424 | $26,185,801 |
| 2019-10-02 | $32.38 | $33.09 | $31.96 | $33.02 | $122,021 | $26,701,809 |
| 2019-10-03 | $33.02 | $33.05 | $31.42 | $32.03 | $115,363 | $25,901,176 |
| 2019-10-04 | $32.02 | $32.61 | $31.64 | $32.27 | $121,867 | $26,094,067 |
| 2019-10-05 | $32.27 | $32.44 | $31.55 | $32.24 | $115,221 | $26,072,581 |
| 2019-10-06 | $32.24 | $32.37 | $31.14 | $31.62 | $108,844 | $25,572,862 |
| 2019-10-07 | $31.57 | $33.21 | $31.33 | $32.93 | $134,699 | $26,631,306 |
| 2019-10-08 | $32.92 | $33.57 | $32.55 | $33.02 | $129,926 | $26,699,373 |
| 2019-10-09 | $33.02 | $35.53 | $32.78 | $35.37 | $119,571 | $28,602,444 |
| 2019-10-10 | $35.37 | $35.51 | $34.37 | $34.91 | $57,301.10 | $28,230,337 |
| 2019-10-11 | $34.92 | $35.33 | $32.91 | $33.14 | $79,165.55 | $26,795,885 |
| 2019-10-12 | $33.14 | $33.94 | $32.78 | $33.00 | $112,633 | $26,682,442 |
| 2019-10-13 | $32.99 | $33.76 | $32.94 | $33.29 | $109,653 | $26,917,377 |
| 2019-10-14 | $33.29 | $34.35 | $33.19 | $34.22 | $114,588 | $27,673,313 |
| 2019-10-15 | $34.24 | $34.42 | $32.73 | $33.23 | $116,012 | $26,870,575 |
| 2019-10-16 | $33.23 | $33.25 | $31.75 | $32.16 | $111,512 | $26,008,347 |
| 2019-10-17 | $32.15 | $32.70 | $31.85 | $32.57 | $108,814 | $26,337,774 |
| 2019-10-18 | $32.54 | $32.56 | $31.20 | $31.72 | $109,915 | $25,648,127 |
| 2019-10-19 | $31.71 | $32.10 | $31.48 | $31.65 | $107,294 | $25,594,843 |
| 2019-10-20 | $31.64 | $32.29 | $31.25 | $32.04 | $110,635 | $25,912,377 |
| 2019-10-21 | $32.04 | $32.30 | $31.44 | $31.85 | $106,757 | $25,758,513 |
| 2019-10-22 | $31.85 | $31.97 | $31.24 | $31.27 | $99,729.61 | $25,285,742 |
| 2019-10-23 | $31.27 | $31.36 | $28.55 | $29.49 | $104,598 | $23,847,528 |
| 2019-10-24 | $29.54 | $29.93 | $29.23 | $29.52 | $103,240 | $23,872,901 |
| 2019-10-25 | $29.52 | $33.37 | $29.41 | $33.13 | $119,281 | $26,792,463 |
| 2019-10-26 | $33.11 | $35.50 | $31.86 | $32.75 | $121,665 | $26,482,245 |
| 2019-10-27 | $32.75 | $34.30 | $32.28 | $33.59 | $123,782 | $27,162,901 |
| 2019-10-28 | $33.57 | $34.20 | $32.68 | $33.32 | $111,395 | $26,942,826 |
| 2019-10-29 | $33.31 | $34.87 | $33.18 | $34.72 | $130,684 | $28,073,508 |
| 2019-10-30 | $34.71 | $34.89 | $33.04 | $33.54 | $119,785 | $27,119,004 |
| 2019-10-31 | $33.57 | $34.59 | $32.69 | $33.37 | $115,697 | $26,982,852 |