Qubitica QBIT
Xếp hạng #?
02:43:03 03/03/2021
Qubitica (QBIT)
Không theo dõi
Lịch sử giá Qubitica (QBIT) Tháng 03/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-03-01 | $36.49 | $37.57 | $35.43 | $36.28 | $180,472 | $29,334,906 |
| 2020-03-02 | $36.43 | $38.51 | $35.96 | $37.90 | $188,759 | $30,645,388 |
| 2020-03-03 | $37.95 | $38.14 | $36.52 | $36.60 | $178,126 | $29,597,141 |
| 2020-03-04 | $36.61 | $37.13 | $36.02 | $36.59 | $164,486 | $29,591,038 |
| 2020-03-05 | $36.59 | $37.94 | $36.54 | $37.23 | $153,117 | $30,105,381 |
| 2020-03-06 | $37.23 | $40.01 | $37.23 | $39.69 | $160,423 | $32,099,676 |
| 2020-03-07 | $39.73 | $40.06 | $37.98 | $38.00 | $148,349 | $30,729,864 |
| 2020-03-08 | $38.00 | $38.30 | $33.07 | $33.14 | $114,834 | $26,803,094 |
| 2020-03-09 | $33.10 | $34.30 | $31.29 | $32.77 | $125,945 | $26,498,171 |
| 2020-03-10 | $32.87 | $33.75 | $32.00 | $32.69 | $128,265 | $26,436,987 |
| 2020-03-11 | $32.69 | $33.12 | $30.40 | $31.65 | $127,307 | $25,594,707 |
| 2020-03-12 | $31.65 | $31.77 | $18.13 | $18.23 | $50,238.80 | $14,739,743 |
| 2020-03-13 | $18.32 | $22.59 | $15.54 | $21.95 | $59,882.48 | $17,746,563 |
| 2020-03-14 | $22.04 | $22.15 | $20.01 | $20.20 | $48,927.53 | $16,333,950 |
| 2020-03-15 | $20.20 | $21.90 | $19.99 | $20.54 | $53,118.79 | $16,611,102 |
| 2020-03-16 | $20.55 | $20.74 | $17.41 | $18.06 | $48,041.21 | $14,605,353 |
| 2020-03-17 | $18.07 | $19.83 | $18.03 | $18.94 | $63,825.45 | $15,317,765 |
| 2020-03-18 | $18.92 | $19.46 | $18.70 | $19.30 | $62,854.56 | $15,605,930 |
| 2020-03-19 | $19.30 | $23.81 | $19.30 | $23.10 | $60,380.81 | $18,682,824 |
| 2020-03-20 | $23.09 | $25.31 | $20.62 | $22.35 | $59,021.00 | $18,074,427 |
| 2020-03-21 | $22.32 | $22.97 | $21.48 | $22.34 | $60,692.50 | $18,062,194 |
| 2020-03-22 | $22.41 | $23.11 | $20.81 | $20.92 | $55,922.11 | $16,914,468 |
| 2020-03-23 | $20.92 | $22.89 | $20.64 | $22.88 | $60,856.80 | $18,503,795 |
| 2020-03-24 | $22.89 | $23.91 | $22.43 | $23.56 | $64,949.81 | $19,053,646 |
| 2020-03-25 | $23.56 | $24.04 | $22.86 | $23.06 | $61,202.09 | $18,648,077 |
| 2020-03-26 | $23.06 | $23.65 | $22.91 | $23.53 | $64,873.46 | $19,030,206 |
| 2020-03-27 | $23.54 | $24.01 | $22.78 | $22.80 | $58,049.34 | $18,437,441 |
| 2020-03-28 | $22.81 | $22.81 | $21.63 | $22.37 | $60,946.33 | $18,091,543 |
| 2020-03-29 | $22.38 | $22.41 | $21.23 | $21.23 | $57,761.17 | $17,170,385 |
| 2020-03-30 | $21.21 | $22.81 | $21.15 | $22.53 | $62,649.50 | $18,215,966 |
| 2020-03-31 | $22.47 | $22.75 | $22.13 | $22.22 | $58,998.72 | $17,970,059 |