Qubitica QBIT
Xếp hạng #?
02:43:03 03/03/2021
Qubitica (QBIT)
Không theo dõi
Lịch sử giá Qubitica (QBIT) Tháng 07/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-07-01 | $29.96 | $30.98 | $29.81 | $30.87 | $153,551 | $24,960,837 |
| 2020-07-02 | $30.91 | $31.06 | $30.03 | $30.42 | $160,670 | $24,602,080 |
| 2020-07-03 | $30.38 | $30.38 | $29.61 | $29.74 | $149,579 | $24,052,786 |
| 2020-07-04 | $29.75 | $30.44 | $29.69 | $30.30 | $160,021 | $24,499,141 |
| 2020-07-05 | $30.22 | $30.51 | $29.15 | $29.62 | $149,717 | $23,950,777 |
| 2020-07-06 | $29.62 | $32.07 | $29.51 | $32.06 | $145,833 | $25,924,487 |
| 2020-07-07 | $31.92 | $32.19 | $31.18 | $31.87 | $135,414 | $25,773,594 |
| 2020-07-08 | $31.87 | $32.36 | $31.28 | $32.13 | $129,410 | $25,985,787 |
| 2020-07-09 | $32.14 | $32.68 | $31.72 | $32.11 | $123,879 | $25,964,345 |
| 2020-07-10 | $32.10 | $32.12 | $31.13 | $31.53 | $118,262 | $25,497,194 |
| 2020-07-11 | $31.55 | $31.94 | $30.79 | $30.86 | $89,360.21 | $24,957,878 |
| 2020-07-12 | $30.86 | $31.43 | $30.66 | $30.98 | $89,805.88 | $25,053,576 |
| 2020-07-13 | $30.98 | $31.26 | $30.54 | $30.72 | $92,687.14 | $24,846,029 |
| 2020-07-14 | $30.72 | $30.76 | $30.23 | $30.48 | $87,724.93 | $24,651,679 |
| 2020-07-15 | $30.47 | $31.03 | $30.47 | $30.73 | $94,632.30 | $24,848,843 |
| 2020-07-16 | $30.71 | $30.78 | $29.67 | $29.88 | $92,654.63 | $24,161,651 |
| 2020-07-17 | $29.90 | $29.99 | $29.24 | $29.30 | $86,357.47 | $23,696,956 |
| 2020-07-18 | $29.32 | $30.06 | $29.28 | $29.90 | $94,404.87 | $24,175,920 |
| 2020-07-19 | $29.89 | $30.43 | $29.73 | $29.73 | $88,569.37 | $24,042,011 |
| 2020-07-20 | $29.75 | $29.85 | $29.24 | $29.31 | $69,119.63 | $23,704,219 |
| 2020-07-21 | $29.29 | $29.59 | $28.48 | $29.37 | $70,885.69 | $23,752,789 |
| 2020-07-22 | $29.36 | $32.03 | $29.21 | $32.01 | $73,984.66 | $25,889,303 |
| 2020-07-23 | $32.02 | $32.67 | $29.26 | $30.53 | $79,526.34 | $24,685,729 |
| 2020-07-24 | $30.53 | $31.52 | $29.99 | $31.11 | $89,717.19 | $25,154,810 |
| 2020-07-25 | $31.12 | $34.26 | $31.11 | $34.06 | $103,722 | $27,539,558 |
| 2020-07-26 | $34.09 | $35.35 | $33.67 | $34.65 | $100,699 | $28,024,415 |
| 2020-07-27 | $34.66 | $36.75 | $34.66 | $35.84 | $106,297 | $28,982,721 |
| 2020-07-28 | $35.84 | $36.33 | $34.48 | $35.49 | $82,562.69 | $28,696,584 |
| 2020-07-29 | $35.48 | $36.82 | $34.97 | $35.04 | $75,261.85 | $28,337,430 |
| 2020-07-30 | $35.09 | $37.38 | $34.69 | $37.12 | $109,389 | $30,020,241 |
| 2020-07-31 | $37.09 | $38.86 | $36.53 | $38.80 | $109,256 | $31,378,034 |