Qubitica QBIT
Xếp hạng #?
02:43:03 03/03/2021
Qubitica (QBIT)
Không theo dõi
Lịch sử giá Qubitica (QBIT) Tháng 06/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-06-01 | $36.34 | $38.84 | $36.22 | $38.65 | $196,257 | $31,255,508 |
| 2020-06-02 | $38.68 | $39.27 | $35.72 | $36.24 | $181,919 | $29,302,406 |
| 2020-06-03 | $36.24 | $36.81 | $35.61 | $36.81 | $180,944 | $29,769,727 |
| 2020-06-04 | $36.87 | $37.38 | $36.09 | $37.36 | $187,896 | $30,212,596 |
| 2020-06-05 | $37.36 | $37.81 | $35.83 | $35.87 | $180,636 | $29,003,209 |
| 2020-06-06 | $35.87 | $36.20 | $35.50 | $35.81 | $179,635 | $28,956,035 |
| 2020-06-07 | $35.81 | $36.66 | $35.26 | $36.60 | $178,969 | $29,594,493 |
| 2020-06-08 | $36.65 | $36.79 | $36.19 | $36.68 | $183,016 | $29,659,754 |
| 2020-06-09 | $36.67 | $36.98 | $35.70 | $36.12 | $183,613 | $29,208,347 |
| 2020-06-10 | $36.12 | $36.12 | $35.28 | $36.03 | $176,445 | $29,138,673 |
| 2020-06-11 | $36.03 | $36.44 | $33.71 | $34.02 | $163,291 | $27,512,056 |
| 2020-06-12 | $34.01 | $34.77 | $33.81 | $34.55 | $173,116 | $27,943,346 |
| 2020-06-13 | $34.57 | $34.63 | $33.80 | $33.83 | $170,688 | $27,356,997 |
| 2020-06-14 | $33.83 | $33.94 | $33.00 | $33.18 | $155,160 | $26,829,255 |
| 2020-06-15 | $33.18 | $33.18 | $30.94 | $31.94 | $166,985 | $25,828,572 |
| 2020-06-16 | $31.94 | $32.72 | $31.78 | $32.38 | $166,949 | $26,185,148 |
| 2020-06-17 | $32.39 | $32.42 | $31.24 | $31.93 | $165,743 | $25,820,616 |
| 2020-06-18 | $31.93 | $32.13 | $31.39 | $31.95 | $164,407 | $25,834,543 |
| 2020-06-19 | $31.95 | $31.97 | $30.86 | $30.90 | $163,513 | $24,984,780 |
| 2020-06-20 | $30.90 | $31.39 | $29.86 | $29.96 | $159,702 | $24,226,109 |
| 2020-06-21 | $29.96 | $30.27 | $29.81 | $29.88 | $160,405 | $24,162,671 |
| 2020-06-22 | $29.83 | $32.21 | $29.80 | $31.80 | $164,234 | $25,717,618 |
| 2020-06-23 | $31.84 | $32.82 | $31.84 | $32.71 | $170,272 | $26,455,108 |
| 2020-06-24 | $32.73 | $33.30 | $31.44 | $31.65 | $164,880 | $25,597,697 |
| 2020-06-25 | $31.68 | $31.68 | $29.89 | $30.38 | $157,936 | $24,563,733 |
| 2020-06-26 | $30.33 | $30.64 | $30.03 | $30.28 | $156,023 | $24,485,594 |
| 2020-06-27 | $30.27 | $30.71 | $29.20 | $29.50 | $154,454 | $23,859,894 |
| 2020-06-28 | $29.50 | $30.59 | $29.29 | $30.20 | $159,934 | $24,418,886 |
| 2020-06-29 | $30.16 | $30.34 | $29.17 | $30.06 | $164,383 | $24,305,093 |
| 2020-06-30 | $30.04 | $30.28 | $29.64 | $29.95 | $154,665 | $24,223,346 |