Qbic QBIC
Xếp hạng #?
15:47:32 14/06/2021
Qbic (QBIC)
Không theo dõi
Lịch sử giá Qbic (QBIC) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $1.26 | $1.45 | $1.24 | $1.42 | $18,371.20 | $293,319 |
| 2018-03-02 | $1.42 | $1.77 | $1.32 | $1.36 | $17,300.70 | $281,738 |
| 2018-03-03 | $1.42 | $1.98 | $1.35 | $1.41 | $16,828.90 | $290,867 |
| 2018-03-04 | $1.40 | $1.58 | $1.13 | $1.30 | $24,124.10 | $269,632 |
| 2018-03-05 | $1.32 | $1.54 | $1.21 | $1.39 | $16,886.20 | $288,366 |
| 2018-03-06 | $1.39 | $1.50 | $1.24 | $1.34 | $24,900.80 | $277,101 |
| 2018-03-07 | $1.49 | $1.68 | $1.14 | $1.18 | $22,025.50 | $242,999 |
| 2018-03-08 | $1.17 | $1.43 | $1.07 | $1.18 | $16,732.40 | $243,174 |
| 2018-03-09 | $1.17 | $1.24 | $1.03 | $1.16 | $16,770.40 | $239,162 |
| 2018-03-10 | $1.16 | $1.24 | $1.03 | $1.05 | $11,850.70 | $217,997 |
| 2018-03-11 | $1.05 | $1.21 | $0.9245 | $1.10 | $17,441.30 | $228,102 |
| 2018-03-12 | $1.10 | $1.34 | $0.9740 | $1.12 | $22,565.60 | $979,211 |
| 2018-03-13 | $1.11 | $1.23 | $1.01 | $1.01 | $21,765.70 | $860,316 |
| 2018-03-14 | $1.01 | $1.13 | $0.9340 | $0.9685 | $13,158.50 | $840,537 |
| 2018-03-15 | $0.9681 | $1.00 | $0.8378 | $0.9228 | $11,198.90 | $813,750 |
| 2018-03-16 | $0.9222 | $2.02 | $0.8435 | $1.04 | $19,407.10 | $928,561 |
| 2018-03-17 | $1.04 | $1.05 | $0.8097 | $0.8172 | $14,346.10 | $743,069 |
| 2018-03-18 | $0.8152 | $0.8841 | $0.6720 | $0.8194 | $12,385.50 | $756,437 |
| 2018-03-19 | $0.8159 | $0.9350 | $0.7415 | $0.8346 | $12,348.50 | $781,713 |
| 2018-03-20 | $0.8436 | $0.9009 | $0.7298 | $0.8232 | $10,616.90 | $782,329 |
| 2018-03-21 | $0.7748 | $0.7985 | $0.5212 | $0.6341 | $11,515.70 | $611,382 |
| 2018-03-22 | $0.6299 | $0.6934 | $0.5533 | $0.5537 | $10,009.60 | $538,474 |
| 2018-03-23 | $0.5537 | $0.6687 | $0.4352 | $0.5036 | $9,163.73 | $489,729 |
| 2018-03-24 | $0.5098 | $0.5492 | $0.4861 | $0.4872 | $6,776.43 | $473,832 |
| 2018-03-25 | $0.4802 | $0.5921 | $0.4802 | $0.5133 | $11,612.50 | $499,182 |
| 2018-03-26 | $0.5130 | $0.5513 | $0.4587 | $0.4704 | $9,753.56 | $457,526 |
| 2018-03-27 | $0.4697 | $0.4800 | $0.3510 | $0.3702 | $6,371.41 | $360,035 |
| 2018-03-28 | $0.3672 | $0.3847 | $0.3340 | $0.3340 | $6,309.29 | $324,806 |
| 2018-03-29 | $0.3344 | $0.3780 | $0.2771 | $0.2782 | $6,250.76 | $298,081 |
| 2018-03-30 | $0.2775 | $0.3822 | $0.2564 | $0.2809 | $3,661.07 | $304,816 |
| 2018-03-31 | $0.2809 | $0.3008 | $0.2445 | $0.2541 | $3,593.07 | $279,065 |