Qbic QBIC
Xếp hạng #?
15:47:32 14/06/2021
Qbic (QBIC)
Không theo dõi
Lịch sử giá Qbic (QBIC) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $0.4687 | $0.5265 | $0.3823 | $0.4726 | $6,482.82 | $718,101 |
| 2018-05-02 | $0.4719 | $0.5552 | $0.4714 | $0.4899 | $9,733.56 | $751,289 |
| 2018-05-03 | $0.4865 | $0.5621 | $0.4696 | $0.5174 | $6,809.60 | $800,478 |
| 2018-05-04 | $0.5173 | $0.5291 | $0.4663 | $0.4680 | $5,665.38 | $730,557 |
| 2018-05-05 | $0.4678 | $0.5246 | $0.4670 | $0.4762 | $5,808.90 | $749,769 |
| 2018-05-06 | $0.4765 | $0.4865 | $0.4010 | $0.4385 | $7,747.00 | $696,446 |
| 2018-05-07 | $0.4388 | $0.4816 | $0.3862 | $0.4165 | $6,086.49 | $667,304 |
| 2018-05-08 | $0.4174 | $0.4542 | $0.3752 | $0.3900 | $6,350.87 | $630,326 |
| 2018-05-09 | $0.3894 | $0.4322 | $0.3489 | $0.3789 | $6,084.81 | $617,677 |
| 2018-05-10 | $0.3788 | $0.3952 | $0.3615 | $0.3616 | $3,884.30 | $594,363 |
| 2018-05-11 | $0.3620 | $0.3631 | $0.3242 | $0.3344 | $4,692.81 | $554,316 |
| 2018-05-12 | $0.3334 | $0.4346 | $0.3229 | $0.3760 | $7,691.84 | $628,469 |
| 2018-05-13 | $0.3759 | $0.5113 | $0.3551 | $0.4096 | $8,753.32 | $690,329 |
| 2018-05-14 | $0.4095 | $0.6843 | $0.3925 | $0.5662 | $18,596.10 | $962,234 |
| 2018-05-15 | $0.5653 | $0.6304 | $0.4423 | $0.4448 | $9,340.80 | $760,875 |
| 2018-05-16 | $0.4438 | $0.5098 | $0.4140 | $0.4241 | $8,601.61 | $725,527 |
| 2018-05-17 | $0.4244 | $0.4773 | $0.4230 | $0.4480 | $6,569.04 | $766,376 |
| 2018-05-18 | $0.4484 | $0.4953 | $0.4104 | $0.4474 | $27,933.10 | $782,732 |
| 2018-05-19 | $0.4473 | $0.4855 | $0.4386 | $0.4405 | $4,088.26 | $770,766 |
| 2018-05-20 | $0.4409 | $0.4814 | $0.4198 | $0.4406 | $8,611.56 | $770,996 |
| 2018-05-21 | $0.4411 | $0.4537 | $0.4199 | $0.4250 | $8,316.04 | $763,162 |
| 2018-05-22 | $0.4250 | $0.4385 | $0.3995 | $0.4018 | $6,496.41 | $726,751 |
| 2018-05-23 | $0.4015 | $0.4143 | $0.3693 | $0.3740 | $7,303.53 | $681,647 |
| 2018-05-24 | $0.3730 | $0.4017 | $0.3328 | $0.3525 | $9,601.65 | $647,366 |
| 2018-05-25 | $0.3532 | $0.3983 | $0.3473 | $0.3644 | $6,297.10 | $674,115 |
| 2018-05-26 | $0.3639 | $0.3948 | $0.3463 | $0.3483 | $3,313.23 | $649,078 |
| 2018-05-27 | $0.3485 | $0.3485 | $0.2982 | $0.3157 | $4,926.49 | $592,635 |
| 2018-05-28 | $0.3158 | $0.3525 | $0.2905 | $0.3016 | $5,265.54 | $570,078 |
| 2018-05-29 | $0.3015 | $0.3490 | $0.2900 | $0.3142 | $9,879.50 | $598,304 |
| 2018-05-30 | $0.3144 | $0.3280 | $0.2787 | $0.2948 | $2,955.83 | $565,276 |
| 2018-05-31 | $0.2896 | $0.2984 | $0.2188 | $0.2206 | $3,391.19 | $425,984 |