Qubitica QBIT
Xếp hạng #?
02:43:03 03/03/2021
Qubitica (QBIT)
Không theo dõi
Lịch sử giá Qubitica (QBIT) Tháng 02/2021
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2021-02-01 | $4.27 | $4.34 | $4.23 | $4.29 | $0 | $3,466,401 |
| 2021-02-02 | $4.29 | $6.83 | $4.29 | $6.76 | $6.24 | $5,467,386 |
| 2021-02-03 | $6.76 | $7.07 | $4.44 | $4.47 | $0 | $3,618,101 |
| 2021-02-04 | $4.48 | $8.88 | $4.42 | $4.45 | $0 | $3,598,736 |
| 2021-02-05 | $4.45 | $4.51 | $4.44 | $4.50 | $0 | $3,640,058 |
| 2021-02-06 | $4.50 | $4.64 | $4.50 | $4.56 | $0 | $3,687,868 |
| 2021-02-07 | $4.56 | $4.58 | $4.47 | $4.55 | $0 | $3,675,593 |
| 2021-02-08 | $4.55 | $4.89 | $4.50 | $4.89 | $0 | $3,954,005 |
| 2021-02-09 | $4.89 | $4.98 | $4.84 | $4.91 | $0 | $3,966,777 |
| 2021-02-10 | $4.91 | $4.94 | $4.78 | $4.83 | $0 | $3,906,215 |
| 2021-02-11 | $4.83 | $5.00 | $4.79 | $4.97 | $0 | $4,019,422 |
| 2021-02-12 | $4.97 | $5.01 | $4.90 | $4.96 | $0 | $4,008,171 |
| 2021-02-13 | $4.96 | $4.98 | $4.90 | $4.93 | $0 | $3,990,464 |
| 2021-02-14 | $4.93 | $5.05 | $4.93 | $5.01 | $0 | $4,052,472 |
| 2021-02-15 | $5.01 | $5.02 | $4.90 | $4.97 | $0 | $4,021,839 |
| 2021-02-16 | $4.97 | $5.09 | $4.94 | $5.03 | $0 | $4,071,480 |
| 2021-02-17 | $5.03 | $5.19 | $5.03 | $5.17 | $0 | $4,183,750 |
| 2021-02-18 | $5.17 | $5.19 | $1.52 | $1.55 | $3.25 | $1,255,410 |
| 2021-02-19 | $1.55 | $5.75 | $1.52 | $5.74 | $0 | $4,644,860 |
| 2021-02-20 | $5.74 | $5.83 | $5.66 | $5.74 | $0 | $4,645,689 |
| 2021-02-21 | $5.74 | $96.96 | $4.11 | $96.77 | $5.81 | $78,257,410 |
| 2021-02-22 | $96.77 | $96.81 | $24.88 | $24.94 | $283.01 | $20,171,835 |
| 2021-02-23 | $24.94 | $24.94 | $15.16 | $17.25 | $0.6900 | $13,952,926 |
| 2021-02-24 | $17.27 | $82.48 | $16.62 | $22.76 | $7.27 | $18,406,640 |
| 2021-02-25 | $22.77 | $82.52 | $4.49 | $4.51 | $0 | $3,644,888 |
| 2021-02-26 | $4.49 | $139.92 | $1.30 | $1.30 | $21.24 | $1,051,400 |
| 2021-02-27 | $1.30 | $142.06 | $1.30 | $4.71 | $17.80 | $3,805,426 |
| 2021-02-28 | $4.70 | $45.93 | $4.49 | $45.10 | $136.17 | $36,471,428 |