Qbic QBIC
Xếp hạng #?
15:47:32 14/06/2021
Qbic (QBIC)
Không theo dõi
Lịch sử giá Qbic (QBIC) Tháng 06/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-06-01 | $0.2208 | $0.2778 | $0.2180 | $0.2565 | $6,075.42 | $498,798 |
| 2018-06-02 | $0.2563 | $0.3124 | $0.2524 | $0.2528 | $6,977.86 | $495,203 |
| 2018-06-03 | $0.2529 | $0.3011 | $0.2523 | $0.2679 | $3,954.71 | $528,113 |
| 2018-06-04 | $0.2684 | $0.2691 | $0.2399 | $0.2664 | $3,046.60 | $529,100 |
| 2018-06-05 | $0.2666 | $0.2704 | $0.2297 | $0.2409 | $3,605.41 | $481,692 |
| 2018-06-06 | $0.2408 | $0.2547 | $0.2256 | $0.2388 | $5,571.06 | $480,758 |
| 2018-06-07 | $0.2390 | $0.2636 | $0.2390 | $0.2516 | $4,602.82 | $509,579 |
| 2018-06-08 | $0.2518 | $0.2622 | $0.2328 | $0.2391 | $4,361.69 | $487,530 |
| 2018-06-09 | $0.2389 | $0.2980 | $0.2389 | $0.2610 | $7,522.91 | $535,859 |
| 2018-06-10 | $0.2394 | $0.2464 | $0.1963 | $0.1983 | $11,498.30 | $409,780 |
| 2018-06-11 | $0.1986 | $0.2340 | $0.1927 | $0.2328 | $3,225.85 | $483,946 |
| 2018-06-12 | $0.2327 | $0.2402 | $0.2030 | $0.2039 | $2,250.56 | $426,554 |
| 2018-06-13 | $0.2044 | $0.2681 | $0.1944 | $0.1972 | $4,149.87 | $415,225 |
| 2018-06-14 | $0.1971 | $0.3011 | $0.1966 | $0.2146 | $4,455.23 | $454,926 |
| 2018-06-15 | $0.2143 | $0.2271 | $0.2094 | $0.2101 | $5,128.46 | $448,082 |
| 2018-06-16 | $0.2093 | $0.2329 | $0.2071 | $0.2120 | $2,969.41 | $454,927 |
| 2018-06-17 | $0.2125 | $0.2261 | $0.2106 | $0.2113 | $2,391.58 | $456,393 |
| 2018-06-18 | $0.2105 | $0.2115 | $0.1756 | $0.1814 | $3,313.21 | $394,119 |
| 2018-06-19 | $0.1813 | $0.2039 | $0.1716 | $0.1893 | $3,962.80 | $413,997 |
| 2018-06-20 | $0.1894 | $0.2257 | $0.1797 | $0.1993 | $4,502.79 | $438,531 |
| 2018-06-21 | $0.2034 | $0.2246 | $0.1987 | $0.1988 | $3,409.06 | $440,248 |
| 2018-06-22 | $0.1982 | $0.2026 | $0.1766 | $0.1822 | $3,943.14 | $405,718 |
| 2018-06-23 | $0.1822 | $0.1913 | $0.1792 | $0.1810 | $3,346.83 | $405,428 |
| 2018-06-24 | $0.1810 | $0.2044 | $0.1710 | $0.1833 | $3,937.41 | $411,957 |
| 2018-06-25 | $0.1830 | $0.1853 | $0.1120 | $0.1203 | $7,747.38 | $270,398 |
| 2018-06-26 | $0.1203 | $0.1630 | $0.1074 | $0.1075 | $4,035.23 | $241,566 |
| 2018-06-27 | $0.1074 | $0.1306 | $0.06806 | $0.1149 | $2,468.00 | $263,147 |
| 2018-06-28 | $0.1149 | $0.1201 | $0.09631 | $0.09687 | $1,253.42 | $223,062 |
| 2018-06-29 | $0.09693 | $0.1215 | $0.08333 | $0.08717 | $1,674.96 | $201,924 |
| 2018-06-30 | $0.08726 | $0.09362 | $0.07993 | $0.08051 | $1,749.08 | $187,578 |