Qbic QBIC
Xếp hạng #?
15:47:32 14/06/2021
Qbic (QBIC)
Không theo dõi
Lịch sử giá Qbic (QBIC) Tháng 07/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-07-01 | $0.08052 | $0.1066 | $0.07939 | $0.08085 | $1,063.23 | $189,440 |
| 2018-07-02 | $0.08085 | $0.1077 | $0.08017 | $0.09876 | $1,334.33 | $232,724 |
| 2018-07-03 | $0.09830 | $0.1013 | $0.07887 | $0.09015 | $1,591.24 | $213,674 |
| 2018-07-04 | $0.09012 | $0.1583 | $0.08841 | $0.09319 | $2,078.60 | $222,103 |
| 2018-07-05 | $0.09338 | $0.1245 | $0.09094 | $0.09339 | $2,007.66 | $223,729 |
| 2018-07-06 | $0.09338 | $0.1129 | $0.09025 | $0.09406 | $1,089.74 | $226,497 |
| 2018-07-07 | $0.09390 | $0.1105 | $0.09307 | $0.1035 | $1,036.60 | $250,662 |
| 2018-07-08 | $0.1034 | $0.1122 | $0.09782 | $0.1008 | $1,453.88 | $245,462 |
| 2018-07-09 | $0.1008 | $0.1148 | $0.09845 | $0.1008 | $2,634.31 | $246,717 |
| 2018-07-10 | $0.1007 | $0.1073 | $0.09411 | $0.09415 | $1,003.22 | $231,837 |
| 2018-07-11 | $0.09415 | $0.09930 | $0.08337 | $0.09120 | $1,585.75 | $225,806 |
| 2018-07-12 | $0.09118 | $0.09463 | $0.06512 | $0.09002 | $704.00 | $223,996 |
| 2018-07-13 | $0.09011 | $0.1093 | $0.06799 | $0.08006 | $1,721.88 | $200,326 |
| 2018-07-14 | $0.07984 | $0.08983 | $0.05579 | $0.06256 | $5,552.08 | $157,319 |
| 2018-07-15 | $0.05664 | $0.06870 | $0.05104 | $0.06738 | $6,535.43 | $170,335 |
| 2018-07-16 | $0.06741 | $0.07441 | $0.05242 | $0.05563 | $3,366.27 | $141,266 |
| 2018-07-17 | $0.05463 | $0.05467 | $0.03925 | $0.03977 | $1,192.81 | $101,531 |
| 2018-07-18 | $0.03975 | $0.04548 | $0.02304 | $0.02406 | $727.22 | $61,743.62 |
| 2018-07-19 | $0.02409 | $0.1102 | $0.02380 | $0.03031 | $642.97 | $78,201.46 |
| 2018-07-20 | $0.03033 | $0.04048 | $0.02619 | $0.02660 | $607.50 | $68,994.28 |
| 2018-07-21 | $0.02659 | $0.03460 | $0.02562 | $0.03303 | $662.55 | $86,138.79 |
| 2018-07-22 | $0.03309 | $0.03335 | $0.02559 | $0.02590 | $284.03 | $67,895.14 |
| 2018-07-23 | $0.02587 | $0.03048 | $0.02587 | $0.03027 | $339.70 | $79,747.85 |
| 2018-07-24 | $0.03032 | $0.03169 | $0.02129 | $0.02796 | $589.82 | $74,045.01 |
| 2018-07-25 | $0.02745 | $0.02745 | $0.02377 | $0.02418 | $252.03 | $64,355.82 |
| 2018-07-26 | $0.02404 | $0.02428 | $0.01617 | $0.02170 | $679.96 | $58,058.39 |
| 2018-07-27 | $0.02171 | $0.02431 | $0.01838 | $0.01841 | $637.87 | $49,502.62 |
| 2018-07-28 | $0.01845 | $0.02480 | $0.01810 | $0.02480 | $948.86 | $67,008.98 |
| 2018-07-29 | $0.02481 | $0.02496 | $0.01562 | $0.01568 | $271.15 | $42,582.49 |
| 2018-07-30 | $0.01586 | $0.01804 | $0.01568 | $0.01700 | $487.33 | $46,405.77 |
| 2018-07-31 | $0.01697 | $0.02225 | $0.01597 | $0.01623 | $476.97 | $44,511.17 |