Qubitica QBIT
Xếp hạng #?
02:43:03 03/03/2021
Qubitica (QBIT)
Không theo dõi
Lịch sử giá Qubitica (QBIT) Tháng 12/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-12-01 | $28.45 | $28.45 | $27.45 | $28.17 | $87,851.59 | $22,778,475 |
| 2019-12-02 | $28.17 | $28.34 | $27.38 | $27.75 | $80,069.34 | $22,441,881 |
| 2019-12-03 | $27.75 | $27.75 | $26.78 | $27.15 | $85,309.99 | $21,954,806 |
| 2019-12-04 | $27.33 | $28.02 | $26.90 | $27.29 | $93,472.63 | $22,066,993 |
| 2019-12-05 | $27.28 | $28.06 | $27.15 | $27.98 | $100,645 | $22,623,621 |
| 2019-12-06 | $27.99 | $28.16 | $27.65 | $28.03 | $98,246.74 | $22,665,309 |
| 2019-12-07 | $28.03 | $28.19 | $27.88 | $28.06 | $103,189 | $22,692,927 |
| 2019-12-08 | $28.06 | $28.87 | $27.97 | $28.74 | $102,760 | $23,243,147 |
| 2019-12-09 | $28.74 | $28.88 | $27.58 | $27.62 | $94,450.77 | $22,338,362 |
| 2019-12-10 | $27.62 | $27.68 | $26.78 | $27.16 | $103,124 | $21,965,075 |
| 2019-12-11 | $27.16 | $27.45 | $26.55 | $26.69 | $97,015.46 | $21,582,661 |
| 2019-12-12 | $26.70 | $26.82 | $25.87 | $26.68 | $92,474.20 | $21,571,936 |
| 2019-12-13 | $26.67 | $26.73 | $26.34 | $26.51 | $97,685.54 | $21,440,874 |
| 2019-12-14 | $26.51 | $27.10 | $26.49 | $26.54 | $95,468.19 | $21,463,673 |
| 2019-12-15 | $26.54 | $26.81 | $26.23 | $26.47 | $94,444.12 | $21,402,924 |
| 2019-12-16 | $26.47 | $26.54 | $24.34 | $24.41 | $82,894.38 | $19,743,584 |
| 2019-12-17 | $24.41 | $24.46 | $22.17 | $22.34 | $73,188.73 | $18,067,273 |
| 2019-12-18 | $22.34 | $24.24 | $21.58 | $24.24 | $86,983.70 | $19,602,191 |
| 2019-12-19 | $24.22 | $24.42 | $22.90 | $23.50 | $87,637.05 | $19,000,951 |
| 2019-12-20 | $23.50 | $23.86 | $23.31 | $23.83 | $86,258.47 | $19,274,681 |
| 2019-12-21 | $23.83 | $23.87 | $23.60 | $23.68 | $84,947.38 | $19,149,213 |
| 2019-12-22 | $23.68 | $24.80 | $23.64 | $24.71 | $86,775.13 | $19,980,232 |
| 2019-12-23 | $24.70 | $25.16 | $23.80 | $24.13 | $86,386.62 | $19,515,674 |
| 2019-12-24 | $24.16 | $24.60 | $23.93 | $24.09 | $50,147.72 | $19,484,332 |
| 2019-12-25 | $24.07 | $24.10 | $23.57 | $23.91 | $39,489.69 | $19,332,678 |
| 2019-12-26 | $23.91 | $24.91 | $23.67 | $24.00 | $74,646.09 | $19,407,806 |
| 2019-12-27 | $24.00 | $24.47 | $23.81 | $24.23 | $136,764 | $19,590,252 |
| 2019-12-28 | $24.23 | $24.85 | $24.19 | $24.48 | $107,048 | $19,794,788 |
| 2019-12-29 | $24.48 | $25.85 | $24.37 | $25.47 | $108,771 | $20,599,516 |
| 2019-12-30 | $25.50 | $25.81 | $24.71 | $24.90 | $103,782 | $20,138,250 |
| 2019-12-31 | $24.89 | $25.00 | $23.98 | $24.12 | $100,182 | $19,508,772 |