Qubitica QBIT
Xếp hạng #?
02:43:03 03/03/2021
Qubitica (QBIT)
Không theo dõi
Lịch sử giá Qubitica (QBIT) Tháng 11/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-11-01 | $33.34 | $33.65 | $32.84 | $33.38 | $116,833 | $26,996,906 |
| 2019-11-02 | $33.38 | $33.74 | $33.23 | $33.41 | $124,789 | $27,014,565 |
| 2019-11-03 | $33.42 | $33.69 | $32.68 | $33.20 | $118,450 | $26,848,131 |
| 2019-11-04 | $33.17 | $34.28 | $33.06 | $33.91 | $114,026 | $27,419,404 |
| 2019-11-05 | $33.91 | $34.92 | $33.51 | $34.52 | $125,268 | $27,913,550 |
| 2019-11-06 | $34.51 | $35.29 | $34.37 | $34.87 | $120,327 | $28,200,789 |
| 2019-11-07 | $34.85 | $34.91 | $33.90 | $34.18 | $120,635 | $27,643,795 |
| 2019-11-08 | $34.18 | $34.34 | $33.16 | $33.51 | $122,334 | $27,095,238 |
| 2019-11-09 | $33.55 | $33.86 | $33.48 | $33.66 | $117,511 | $27,217,213 |
| 2019-11-10 | $33.69 | $34.72 | $33.60 | $34.45 | $93,997.30 | $27,855,556 |
| 2019-11-11 | $34.45 | $34.67 | $33.62 | $33.81 | $77,990.14 | $27,339,508 |
| 2019-11-12 | $33.81 | $34.25 | $33.46 | $34.05 | $70,918.37 | $27,532,226 |
| 2019-11-13 | $34.10 | $34.62 | $33.83 | $34.32 | $79,592.40 | $27,753,864 |
| 2019-11-14 | $34.32 | $34.50 | $33.62 | $33.85 | $91,730.46 | $27,376,925 |
| 2019-11-15 | $33.89 | $33.97 | $32.68 | $32.82 | $88,578.91 | $26,537,910 |
| 2019-11-16 | $32.84 | $33.60 | $32.67 | $33.47 | $93,347.48 | $27,062,520 |
| 2019-11-17 | $33.47 | $34.41 | $33.15 | $33.69 | $94,502.32 | $27,243,946 |
| 2019-11-18 | $33.68 | $34.10 | $32.56 | $32.84 | $87,676.94 | $26,557,302 |
| 2019-11-19 | $32.86 | $33.27 | $31.83 | $32.27 | $86,100.68 | $26,098,925 |
| 2019-11-20 | $32.27 | $32.65 | $31.85 | $31.95 | $85,778.05 | $25,838,328 |
| 2019-11-21 | $31.92 | $32.00 | $28.91 | $29.34 | $78,293.56 | $23,724,067 |
| 2019-11-22 | $29.34 | $29.62 | $25.65 | $27.36 | $91,904.12 | $22,128,464 |
| 2019-11-23 | $27.38 | $28.03 | $26.84 | $27.91 | $90,927.61 | $22,570,974 |
| 2019-11-24 | $27.90 | $28.03 | $25.97 | $25.97 | $88,296.77 | $20,998,420 |
| 2019-11-25 | $25.96 | $27.41 | $24.32 | $26.70 | $93,218.49 | $21,591,429 |
| 2019-11-26 | $26.69 | $27.29 | $26.46 | $27.09 | $67,112.60 | $21,904,864 |
| 2019-11-27 | $26.91 | $28.76 | $26.30 | $28.60 | $93,563.74 | $23,127,866 |
| 2019-11-28 | $28.58 | $29.04 | $28.13 | $28.22 | $274,715 | $22,820,688 |
| 2019-11-29 | $28.22 | $28.85 | $27.94 | $28.34 | $91,837.84 | $22,917,785 |
| 2019-11-30 | $28.34 | $29.09 | $28.02 | $28.46 | $86,363.34 | $23,015,153 |