Qubitica QBIT
Xếp hạng #?
02:43:03 03/03/2021
Qubitica (QBIT)
Không theo dõi
Lịch sử giá Qubitica (QBIT) Tháng 01/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-01-01 | $24.12 | $24.73 | $24.05 | $24.28 | $104,333 | $19,637,653 |
| 2020-01-02 | $24.28 | $24.28 | $23.50 | $23.57 | $95,349.97 | $19,060,770 |
| 2020-01-03 | $23.59 | $24.77 | $23.28 | $24.58 | $103,685 | $19,875,062 |
| 2020-01-04 | $24.56 | $25.00 | $24.36 | $24.78 | $105,566 | $20,041,113 |
| 2020-01-05 | $24.77 | $26.23 | $24.67 | $26.22 | $113,478 | $21,200,603 |
| 2020-01-06 | $26.21 | $27.82 | $26.18 | $27.79 | $117,467 | $22,473,444 |
| 2020-01-07 | $27.79 | $27.99 | $26.62 | $27.20 | $121,220 | $21,994,628 |
| 2020-01-08 | $27.20 | $27.40 | $25.51 | $25.97 | $110,104 | $21,004,592 |
| 2020-01-09 | $25.94 | $25.94 | $24.99 | $25.46 | $105,123 | $20,585,788 |
| 2020-01-10 | $25.46 | $26.36 | $24.74 | $26.26 | $111,297 | $21,233,952 |
| 2020-01-11 | $26.26 | $27.34 | $26.15 | $26.60 | $117,294 | $21,506,728 |
| 2020-01-12 | $26.59 | $27.03 | $26.48 | $26.97 | $114,217 | $21,809,082 |
| 2020-01-13 | $27.00 | $27.16 | $26.23 | $26.55 | $112,974 | $21,473,189 |
| 2020-01-14 | $26.56 | $29.28 | $25.81 | $28.70 | $118,458 | $23,209,839 |
| 2020-01-15 | $28.74 | $29.48 | $27.49 | $27.82 | $121,400 | $22,494,090 |
| 2020-01-16 | $27.83 | $27.97 | $26.68 | $27.44 | $117,833 | $22,194,068 |
| 2020-01-17 | $27.44 | $28.91 | $27.19 | $28.59 | $126,300 | $23,118,748 |
| 2020-01-18 | $28.57 | $30.13 | $28.15 | $29.58 | $123,290 | $23,922,336 |
| 2020-01-19 | $29.58 | $29.83 | $27.49 | $28.04 | $123,356 | $22,679,057 |
| 2020-01-20 | $28.05 | $28.24 | $27.11 | $27.94 | $119,893 | $22,590,799 |
| 2020-01-21 | $27.93 | $28.91 | $27.73 | $28.82 | $121,546 | $23,309,675 |
| 2020-01-22 | $28.81 | $29.27 | $28.44 | $28.74 | $133,184 | $23,241,841 |
| 2020-01-23 | $28.72 | $28.79 | $26.87 | $27.41 | $145,616 | $22,169,392 |
| 2020-01-24 | $27.44 | $27.73 | $26.28 | $27.67 | $150,719 | $22,372,288 |
| 2020-01-25 | $27.68 | $27.73 | $26.93 | $27.38 | $143,266 | $22,144,591 |
| 2020-01-26 | $27.38 | $28.74 | $27.18 | $28.69 | $149,447 | $23,198,935 |
| 2020-01-27 | $28.70 | $29.62 | $28.57 | $28.65 | $146,545 | $23,170,854 |
| 2020-01-28 | $28.63 | $29.62 | $28.53 | $29.59 | $159,920 | $23,924,980 |
| 2020-01-29 | $29.60 | $29.88 | $28.25 | $28.29 | $146,721 | $22,875,031 |
| 2020-01-30 | $28.17 | $29.83 | $27.58 | $29.60 | $170,006 | $23,937,819 |
| 2020-01-31 | $29.59 | $29.87 | $28.77 | $29.38 | $155,711 | $23,759,927 |