Qubitica QBIT
Xếp hạng #?
02:43:03 03/03/2021
Qubitica (QBIT)
Không theo dõi
Lịch sử giá Qubitica (QBIT) Tháng 05/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-05-01 | $34.59 | $36.81 | $34.59 | $35.41 | $132,642 | $28,635,967 |
| 2020-05-02 | $35.42 | $35.67 | $34.95 | $35.58 | $144,665 | $28,769,225 |
| 2020-05-03 | $35.59 | $36.31 | $34.12 | $34.46 | $130,622 | $27,870,573 |
| 2020-05-04 | $34.40 | $35.13 | $32.52 | $33.84 | $127,459 | $27,367,940 |
| 2020-05-05 | $33.78 | $34.22 | $33.00 | $33.29 | $136,129 | $26,917,773 |
| 2020-05-06 | $33.27 | $35.19 | $33.00 | $33.02 | $124,127 | $26,703,274 |
| 2020-05-07 | $33.02 | $34.41 | $32.33 | $33.98 | $135,256 | $27,481,245 |
| 2020-05-08 | $33.98 | $34.84 | $33.52 | $34.27 | $139,652 | $27,712,920 |
| 2020-05-09 | $34.27 | $34.75 | $33.72 | $34.32 | $131,431 | $27,755,007 |
| 2020-05-10 | $34.32 | $34.32 | $29.53 | $30.54 | $113,910 | $24,693,434 |
| 2020-05-11 | $30.53 | $31.01 | $29.04 | $30.27 | $131,416 | $24,482,200 |
| 2020-05-12 | $30.23 | $31.58 | $30.13 | $31.03 | $118,568 | $25,094,257 |
| 2020-05-13 | $31.02 | $32.71 | $30.99 | $32.54 | $139,807 | $26,313,624 |
| 2020-05-14 | $32.45 | $33.67 | $32.38 | $33.30 | $144,872 | $26,931,125 |
| 2020-05-15 | $33.30 | $33.49 | $31.88 | $32.17 | $125,906 | $26,015,653 |
| 2020-05-16 | $32.19 | $33.58 | $31.93 | $32.88 | $146,747 | $26,586,373 |
| 2020-05-17 | $32.93 | $33.85 | $32.54 | $33.52 | $178,141 | $27,109,569 |
| 2020-05-18 | $33.57 | $34.72 | $33.56 | $34.50 | $161,201 | $27,896,877 |
| 2020-05-19 | $34.51 | $34.52 | $33.60 | $34.04 | $178,620 | $27,527,428 |
| 2020-05-20 | $34.05 | $34.51 | $33.43 | $33.79 | $173,137 | $27,326,711 |
| 2020-05-21 | $33.81 | $34.16 | $31.82 | $32.66 | $163,222 | $26,414,031 |
| 2020-05-22 | $32.66 | $33.38 | $32.10 | $33.15 | $180,271 | $26,806,825 |
| 2020-05-23 | $33.21 | $34.16 | $33.10 | $34.00 | $172,683 | $27,496,157 |
| 2020-05-24 | $33.98 | $34.35 | $32.66 | $32.72 | $162,178 | $26,457,424 |
| 2020-05-25 | $32.64 | $33.08 | $32.36 | $32.83 | $173,397 | $26,550,273 |
| 2020-05-26 | $32.83 | $32.87 | $31.79 | $32.02 | $168,369 | $25,894,773 |
| 2020-05-27 | $32.02 | $32.99 | $31.93 | $32.83 | $159,889 | $26,545,511 |
| 2020-05-28 | $32.91 | $34.32 | $32.33 | $34.32 | $181,351 | $27,749,880 |
| 2020-05-29 | $34.32 | $35.07 | $34.26 | $34.63 | $175,196 | $28,007,595 |
| 2020-05-30 | $34.65 | $38.13 | $34.32 | $37.94 | $176,404 | $30,680,525 |
| 2020-05-31 | $37.93 | $38.25 | $36.10 | $36.35 | $177,817 | $29,393,924 |