Qubitica QBIT
Xếp hạng #?
02:43:03 03/03/2021
Qubitica (QBIT)
Không theo dõi
Lịch sử giá Qubitica (QBIT) Tháng 04/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-04-01 | $22.22 | $22.42 | $21.48 | $22.42 | $60,958.48 | $18,127,710 |
| 2020-04-02 | $22.39 | $24.18 | $22.03 | $23.19 | $58,714.18 | $18,751,212 |
| 2020-04-03 | $23.20 | $24.09 | $22.93 | $23.23 | $60,347.10 | $18,788,590 |
| 2020-04-04 | $23.25 | $23.58 | $22.55 | $23.51 | $61,374.34 | $19,010,840 |
| 2020-04-05 | $23.51 | $23.66 | $22.89 | $23.26 | $63,061.33 | $18,807,533 |
| 2020-04-06 | $23.24 | $27.12 | $23.16 | $27.12 | $69,424.70 | $21,931,159 |
| 2020-04-07 | $27.15 | $27.99 | $26.21 | $26.39 | $65,598.72 | $21,340,593 |
| 2020-04-08 | $26.36 | $28.21 | $26.14 | $28.11 | $68,450.01 | $22,732,799 |
| 2020-04-09 | $28.13 | $28.17 | $27.20 | $27.63 | $73,346.25 | $22,340,238 |
| 2020-04-10 | $27.62 | $27.69 | $24.97 | $25.54 | $61,204.48 | $20,652,987 |
| 2020-04-11 | $25.54 | $26.14 | $25.17 | $25.73 | $54,926.36 | $20,809,457 |
| 2020-04-12 | $25.76 | $26.88 | $25.42 | $26.24 | $56,929.74 | $21,218,272 |
| 2020-04-13 | $26.23 | $26.28 | $24.97 | $25.87 | $60,147.80 | $20,919,113 |
| 2020-04-14 | $25.87 | $26.53 | $25.66 | $26.09 | $91,022.15 | $21,094,850 |
| 2020-04-15 | $26.07 | $26.63 | $25.34 | $25.36 | $90,730.37 | $20,505,562 |
| 2020-04-16 | $25.35 | $28.75 | $25.01 | $28.50 | $94,717.17 | $23,045,914 |
| 2020-04-17 | $28.51 | $28.76 | $28.22 | $28.41 | $98,561.50 | $22,978,040 |
| 2020-04-18 | $28.41 | $31.64 | $28.37 | $31.48 | $99,302.50 | $25,455,372 |
| 2020-04-19 | $31.46 | $31.59 | $30.19 | $30.51 | $100,826 | $24,670,395 |
| 2020-04-20 | $30.51 | $31.08 | $28.69 | $28.78 | $99,843.19 | $23,269,958 |
| 2020-04-21 | $28.78 | $29.68 | $28.72 | $29.02 | $100,980 | $23,465,158 |
| 2020-04-22 | $29.02 | $31.04 | $28.96 | $31.03 | $113,561 | $25,090,093 |
| 2020-04-23 | $31.03 | $32.33 | $30.62 | $31.79 | $120,739 | $25,708,356 |
| 2020-04-24 | $31.80 | $32.24 | $30.98 | $31.99 | $117,782 | $25,872,068 |
| 2020-04-25 | $31.98 | $33.44 | $31.73 | $33.04 | $122,491 | $26,716,925 |
| 2020-04-26 | $33.08 | $33.93 | $33.02 | $33.57 | $127,921 | $27,144,888 |
| 2020-04-27 | $33.60 | $34.00 | $33.14 | $33.87 | $124,088 | $27,386,050 |
| 2020-04-28 | $33.88 | $33.93 | $33.22 | $33.76 | $124,886 | $27,303,928 |
| 2020-04-29 | $33.73 | $37.39 | $33.61 | $37.07 | $153,890 | $29,978,853 |
| 2020-04-30 | $37.05 | $38.70 | $34.55 | $34.59 | $128,591 | $27,970,089 |