Qubitica QBIT
Xếp hạng #?
02:43:03 03/03/2021
Qubitica (QBIT)
Không theo dõi
Lịch sử giá Qubitica (QBIT) Tháng 08/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-08-01 | $38.80 | $43.18 | $38.60 | $43.04 | $124,665 | $34,802,899 |
| 2020-08-02 | $43.02 | $45.37 | $34.98 | $35.04 | $97,984.61 | $28,332,036 |
| 2020-08-03 | $35.05 | $36.60 | $34.03 | $34.03 | $102,810 | $27,516,733 |
| 2020-08-04 | $34.03 | $34.94 | $33.58 | $34.11 | $101,439 | $27,584,031 |
| 2020-08-05 | $34.11 | $34.50 | $33.03 | $34.23 | $107,045 | $27,683,526 |
| 2020-08-06 | $34.23 | $34.25 | $33.16 | $33.29 | $102,125 | $26,920,199 |
| 2020-08-07 | $33.30 | $33.55 | $30.88 | $31.72 | $96,405.61 | $25,653,637 |
| 2020-08-08 | $31.71 | $32.49 | $31.48 | $32.49 | $97,839.86 | $26,271,423 |
| 2020-08-09 | $32.53 | $32.93 | $31.88 | $32.18 | $99,797.74 | $26,022,309 |
| 2020-08-10 | $32.20 | $32.89 | $32.08 | $32.48 | $95,532.83 | $26,269,605 |
| 2020-08-11 | $32.49 | $32.70 | $30.42 | $31.21 | $93,831.36 | $25,240,583 |
| 2020-08-12 | $31.23 | $31.97 | $30.38 | $31.97 | $96,381.73 | $25,857,258 |
| 2020-08-13 | $31.96 | $35.88 | $31.29 | $35.08 | $106,846 | $28,365,310 |
| 2020-08-14 | $35.05 | $36.43 | $34.14 | $35.95 | $81,639.91 | $29,072,410 |
| 2020-08-15 | $35.96 | $36.39 | $35.62 | $35.75 | $63,457.70 | $28,909,493 |
| 2020-08-16 | $35.76 | $35.76 | $34.29 | $35.62 | $59,292.68 | $28,805,513 |
| 2020-08-17 | $35.62 | $36.41 | $34.72 | $35.65 | $63,026.56 | $28,832,199 |
| 2020-08-18 | $35.63 | $35.83 | $34.56 | $34.83 | $62,486.80 | $28,169,805 |
| 2020-08-19 | $34.83 | $35.04 | $32.85 | $33.27 | $60,120.03 | $26,907,383 |
| 2020-08-20 | $33.27 | $34.31 | $33.15 | $34.18 | $57,146.70 | $27,643,968 |
| 2020-08-21 | $34.18 | $34.30 | $31.99 | $32.09 | $53,256.80 | $25,948,577 |
| 2020-08-22 | $32.10 | $32.52 | $31.14 | $32.51 | $60,494.89 | $26,290,881 |
| 2020-08-23 | $32.52 | $32.54 | $31.87 | $32.26 | $53,426.36 | $26,084,279 |
| 2020-08-24 | $32.25 | $33.52 | $32.07 | $33.46 | $56,528.70 | $27,058,631 |
| 2020-08-25 | $33.46 | $33.48 | $30.70 | $31.61 | $54,223.72 | $25,561,435 |
| 2020-08-26 | $31.57 | $32.09 | $31.16 | $31.78 | $55,994.64 | $25,703,684 |
| 2020-08-27 | $31.77 | $32.39 | $30.83 | $31.45 | $50,628.30 | $25,432,315 |
| 2020-08-28 | $31.45 | $32.80 | $31.37 | $32.77 | $54,829.82 | $26,497,763 |
| 2020-08-29 | $32.76 | $33.61 | $32.60 | $33.23 | $50,234.26 | $26,873,989 |
| 2020-08-30 | $33.20 | $35.18 | $33.09 | $35.13 | $58,723.12 | $28,411,665 |
| 2020-08-31 | $35.17 | $36.42 | $34.83 | $36.22 | $56,209.52 | $29,288,300 |