Qubitica QBIT
Xếp hạng #?
02:43:03 03/03/2021
Qubitica (QBIT)
Không theo dõi
Lịch sử giá Qubitica (QBIT) Tháng 09/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-09-01 | $36.18 | $40.56 | $35.92 | $40.23 | $50,759.01 | $32,535,985 |
| 2020-09-02 | $40.23 | $40.23 | $35.72 | $36.65 | $45,148.68 | $29,641,168 |
| 2020-09-03 | $36.63 | $37.11 | $31.02 | $32.02 | $29,015.72 | $25,891,047 |
| 2020-09-04 | $32.03 | $33.86 | $31.17 | $32.37 | $39,463.84 | $26,176,701 |
| 2020-09-05 | $32.37 | $32.73 | $27.11 | $27.88 | $36,663.01 | $22,549,686 |
| 2020-09-06 | $27.88 | $30.76 | $26.35 | $29.88 | $38,158.71 | $24,165,954 |
| 2020-09-07 | $29.41 | $33.47 | $27.06 | $33.35 | $30,866.77 | $26,969,677 |
| 2020-09-08 | $32.93 | $35.48 | $32.02 | $35.15 | $31,739.51 | $28,425,880 |
| 2020-09-09 | $34.80 | $35.77 | $34.21 | $34.66 | $31,707.06 | $28,027,451 |
| 2020-09-10 | $35.19 | $36.12 | $30.82 | $31.65 | $37,603.02 | $25,592,365 |
| 2020-09-11 | $31.39 | $54.27 | $21.17 | $30.84 | $34,409.16 | $24,936,029 |
| 2020-09-12 | $31.40 | $32.89 | $30.58 | $32.28 | $39,388.11 | $26,107,928 |
| 2020-09-13 | $32.28 | $34.33 | $29.18 | $29.50 | $34,620.75 | $23,856,018 |
| 2020-09-14 | $29.54 | $35.78 | $29.16 | $33.51 | $14,438.26 | $27,098,261 |
| 2020-09-15 | $33.61 | $34.19 | $32.01 | $32.62 | $12,776.93 | $26,382,503 |
| 2020-09-16 | $33.22 | $33.91 | $30.06 | $31.50 | $13,756.75 | $25,474,681 |
| 2020-09-17 | $31.50 | $35.44 | $29.98 | $33.00 | $9,615.95 | $26,683,476 |
| 2020-09-18 | $33.00 | $35.26 | $6.83 | $13.11 | $155,809 | $10,601,900 |
| 2020-09-19 | $13.04 | $24.02 | $12.88 | $13.79 | $7,463.45 | $11,151,469 |
| 2020-09-20 | $13.68 | $14.04 | $12.42 | $12.49 | $7,143.92 | $10,103,695 |
| 2020-09-21 | $12.64 | $12.82 | $10.33 | $10.40 | $6,578.42 | $8,412,101 |
| 2020-09-22 | $10.49 | $14.41 | $10.32 | $11.99 | $7,050.98 | $9,696,859 |
| 2020-09-23 | $7.98 | $9.59 | $6.98 | $8.02 | $5,597.36 | $6,487,242 |
| 2020-09-24 | $9.37 | $27.22 | $7.97 | $8.06 | $5,696.15 | $6,520,397 |
| 2020-09-25 | $8.06 | $9.67 | $8.02 | $8.18 | $5,338.21 | $6,618,343 |
| 2020-09-26 | $8.18 | $8.33 | $8.09 | $8.31 | $5,753.71 | $6,719,378 |
| 2020-09-27 | $8.31 | $8.42 | $8.18 | $8.21 | $5,805.59 | $6,639,084 |
| 2020-09-28 | $8.22 | $8.30 | $3.65 | $4.72 | $3,859.16 | $3,813,812 |
| 2020-09-29 | $4.72 | $5.52 | $3.65 | $4.01 | $4,327.59 | $3,239,828 |
| 2020-09-30 | $4.01 | $7.41 | $3.68 | $3.72 | $4,241.83 | $3,008,663 |