Qbic QBIC
Xếp hạng #?
15:47:32 14/06/2021
Qbic (QBIC)
Không theo dõi
Lịch sử giá Qbic (QBIC) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $0.2541 | $0.2800 | $0.2272 | $0.2376 | $2,746.50 | $264,306 |
| 2018-04-02 | $0.2388 | $0.2786 | $0.2388 | $0.2533 | $3,850.09 | $285,236 |
| 2018-04-03 | $0.2535 | $0.2949 | $0.2502 | $0.2873 | $5,535.82 | $327,521 |
| 2018-04-04 | $0.2873 | $0.3271 | $0.2541 | $0.2599 | $5,662.45 | $299,903 |
| 2018-04-05 | $0.2600 | $0.3092 | $0.2519 | $0.2665 | $4,319.66 | $311,073 |
| 2018-04-06 | $0.2652 | $0.2964 | $0.2511 | $0.2796 | $4,604.57 | $330,057 |
| 2018-04-07 | $0.2800 | $0.3004 | $0.2656 | $0.2667 | $3,229.09 | $318,615 |
| 2018-04-08 | $0.2670 | $0.2924 | $0.2526 | $0.2916 | $3,568.78 | $352,202 |
| 2018-04-09 | $0.2920 | $0.3031 | $0.2541 | $0.2626 | $4,536.96 | $320,740 |
| 2018-04-10 | $0.2628 | $0.2733 | $0.1594 | $0.2435 | $4,391.48 | $300,532 |
| 2018-04-11 | $0.2437 | $0.2696 | $0.1925 | $0.1933 | $3,601.37 | $241,371 |
| 2018-04-12 | $0.1928 | $0.3505 | $0.1913 | $0.3488 | $8,045.79 | $440,135 |
| 2018-04-13 | $0.3492 | $0.3519 | $0.2690 | $0.3210 | $4,082.28 | $409,573 |
| 2018-04-14 | $0.3184 | $0.4552 | $0.2519 | $0.3146 | $6,442.04 | $405,585 |
| 2018-04-15 | $0.3291 | $0.4804 | $0.3176 | $0.3785 | $5,206.10 | $492,831 |
| 2018-04-16 | $0.3784 | $0.5063 | $0.3668 | $0.5061 | $7,862.46 | $665,913 |
| 2018-04-17 | $0.4509 | $0.7110 | $0.4189 | $0.5088 | $9,093.42 | $676,200 |
| 2018-04-18 | $0.5093 | $0.7479 | $0.5087 | $0.6576 | $5,872.11 | $882,697 |
| 2018-04-19 | $0.6581 | $0.7831 | $0.4108 | $0.4673 | $10,254.10 | $633,690 |
| 2018-04-20 | $0.4676 | $0.6042 | $0.4268 | $0.5287 | $8,601.34 | $724,308 |
| 2018-04-21 | $0.5289 | $0.5927 | $0.5154 | $0.5352 | $7,196.71 | $740,392 |
| 2018-04-22 | $0.5317 | $0.6052 | $0.4406 | $0.5223 | $8,857.35 | $729,604 |
| 2018-04-23 | $0.5212 | $0.6744 | $0.4746 | $0.5866 | $12,746.90 | $827,617 |
| 2018-04-24 | $0.5866 | $0.6947 | $0.5146 | $0.6574 | $11,362.50 | $936,389 |
| 2018-04-25 | $0.6529 | $0.6657 | $0.5782 | $0.5899 | $10,130.20 | $848,715 |
| 2018-04-26 | $0.6281 | $0.6719 | $0.5575 | $0.6705 | $8,482.28 | $973,581 |
| 2018-04-27 | $0.6713 | $0.6713 | $0.5911 | $0.6170 | $9,230.93 | $904,232 |
| 2018-04-28 | $0.6149 | $0.6900 | $0.5818 | $0.5853 | $14,269.20 | $865,409 |
| 2018-04-29 | $0.5851 | $0.6139 | $0.5749 | $0.5864 | $8,691.83 | $875,022 |
| 2018-04-30 | $0.5862 | $0.6323 | $0.4681 | $0.4683 | $9,104.40 | $705,248 |