Qbic QBIC
Xếp hạng #?
15:47:32 14/06/2021
Qbic (QBIC)
Không theo dõi
Lịch sử giá Qbic (QBIC) Tháng 02/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-02-01 | $13.84 | $16.36 | $12.38 | $13.27 | $219,603 | $2,743,245 |
| 2018-02-02 | $13.24 | $13.94 | $8.88 | $10.71 | $112,429 | $2,214,388 |
| 2018-02-03 | $10.75 | $15.47 | $10.47 | $13.30 | $205,820 | $2,749,033 |
| 2018-02-04 | $13.32 | $14.77 | $10.54 | $12.10 | $170,916 | $2,501,205 |
| 2018-02-05 | $11.98 | $12.20 | $7.84 | $7.96 | $93,917.10 | $1,645,523 |
| 2018-02-06 | $8.76 | $10.25 | $6.84 | $10.13 | $154,405 | $2,094,216 |
| 2018-02-07 | $10.10 | $11.26 | $9.03 | $9.24 | $132,777 | $1,910,356 |
| 2018-02-08 | $9.20 | $10.95 | $9.20 | $10.20 | $147,778 | $2,108,832 |
| 2018-02-09 | $10.23 | $10.75 | $8.63 | $9.14 | $175,055 | $1,888,522 |
| 2018-02-10 | $9.15 | $10.71 | $4.75 | $6.82 | $126,524 | $1,409,700 |
| 2018-02-11 | $6.81 | $8.58 | $6.29 | $8.55 | $117,754 | $1,768,540 |
| 2018-02-12 | $8.61 | $10.17 | $7.70 | $9.05 | $125,450 | $1,870,427 |
| 2018-02-13 | $9.07 | $9.38 | $7.16 | $7.21 | $150,387 | $1,490,684 |
| 2018-02-14 | $6.89 | $7.27 | $4.50 | $5.80 | $71,915.20 | $1,198,891 |
| 2018-02-15 | $5.80 | $6.04 | $3.49 | $3.69 | $57,328.50 | $762,883 |
| 2018-02-16 | $3.68 | $3.77 | $1.65 | $3.68 | $82,166.50 | $761,415 |
| 2018-02-17 | $3.68 | $4.37 | $2.61 | $2.72 | $34,582.70 | $563,232 |
| 2018-02-18 | $2.73 | $3.16 | $2.19 | $2.26 | $32,363.50 | $466,265 |
| 2018-02-19 | $2.25 | $3.48 | $2.24 | $3.48 | $42,031.40 | $718,974 |
| 2018-02-20 | $3.48 | $3.49 | $2.29 | $2.47 | $32,443.00 | $511,024 |
| 2018-02-21 | $2.47 | $2.78 | $1.85 | $1.91 | $28,743.50 | $394,153 |
| 2018-02-22 | $1.90 | $2.16 | $1.57 | $1.57 | $20,745.00 | $324,500 |
| 2018-02-23 | $1.57 | $2.46 | $1.55 | $2.38 | $36,630.60 | $491,325 |
| 2018-02-24 | $2.37 | $2.48 | $1.09 | $1.35 | $20,306.20 | $278,647 |
| 2018-02-25 | $1.35 | $1.57 | $1.03 | $1.09 | $16,422.50 | $225,925 |
| 2018-02-26 | $1.10 | $1.57 | $1.01 | $1.20 | $18,212.60 | $248,673 |
| 2018-02-27 | $1.21 | $1.56 | $1.21 | $1.33 | $17,362.80 | $275,668 |
| 2018-02-28 | $1.33 | $1.55 | $1.25 | $1.26 | $15,357.20 | $259,599 |