
Xếp hạng #?
15:47:32 14/06/2021
Qbic (QBIC)
Không theo dõi
Lịch sử giá Qbic (QBIC) Tháng 08/2018
Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
---|---|---|---|---|---|---|
2018-08-01 | $0.01625 | $0.02073 | $0.01564 | $0.01648 | $468.11 | $45,423.07 |
2018-08-02 | $0.01649 | $0.02056 | $0.01636 | $0.01814 | $363.24 | $50,228.93 |
2018-08-03 | $0.01813 | $0.02396 | $0.01633 | $0.01662 | $376.31 | $46,264.83 |
2018-08-04 | $0.01665 | $0.02214 | $0.01557 | $0.01777 | $138.21 | $49,721.41 |
2018-08-05 | $0.01778 | $0.02320 | $0.01579 | $0.02320 | $190.21 | $65,202.90 |
2018-08-06 | $0.02322 | $0.02508 | $0.01603 | $0.01625 | $87.12 | $45,888.38 |
2018-08-07 | $0.01624 | $0.02026 | $0.01486 | $0.01486 | $414.87 | $42,174.12 |
2018-08-08 | $0.01488 | $0.01765 | $0.01365 | $0.01369 | $104.92 | $39,050.43 |
2018-08-09 | $0.01372 | $0.01622 | $0.01356 | $0.01499 | $146.21 | $42,943.92 |
2018-08-10 | $0.01497 | $0.01717 | $0.01313 | $0.01334 | $138.15 | $38,395.82 |
2018-08-11 | $0.01333 | $0.01386 | $0.01311 | $0.01319 | $103.12 | $38,138.00 |
2018-08-12 | $0.01315 | $0.01587 | $0.01302 | $0.01352 | $128.88 | $39,280.18 |
2018-08-13 | $0.01352 | $0.01594 | $0.01293 | $0.01330 | $258.40 | $38,817.84 |
2018-08-14 | $0.01329 | $0.01483 | $0.01023 | $0.01385 | $188.29 | $40,600.50 |
2018-08-15 | $0.01365 | $0.01381 | $0.009850 | $0.01164 | $216.43 | $34,276.50 |
2018-08-16 | $0.01162 | $0.01452 | $0.01038 | $0.01044 | $264.84 | $30,894.80 |
2018-08-17 | $0.01044 | $0.01278 | $0.01039 | $0.01085 | $52.02 | $32,233.85 |
2018-08-18 | $0.01087 | $0.01261 | $0.009530 | $0.009728 | $80.65 | $29,034.08 |
2018-08-19 | $0.009731 | $0.01248 | $0.007384 | $0.009422 | $170.18 | $28,239.91 |
2018-08-20 | $0.009406 | $0.01148 | $0.007178 | $0.009979 | $55.32 | $30,047.06 |
2018-08-21 | $0.009965 | $0.009965 | $0.007275 | $0.007679 | $84.12 | $23,217.85 |
2018-08-22 | $0.007681 | $0.01241 | $0.007435 | $0.008244 | $140.68 | $25,032.50 |
2018-08-23 | $0.008246 | $0.02192 | $0.008025 | $0.01107 | $387.69 | $33,745.77 |
2018-08-24 | $0.01107 | $0.01374 | $0.009484 | $0.01199 | $111.32 | $36,729.80 |
2018-08-25 | $0.01197 | $0.01251 | $0.007993 | $0.01051 | $117.87 | $32,328.49 |
2018-08-26 | $0.01053 | $0.01237 | $0.008614 | $0.008819 | $74.40 | $27,248.53 |
2018-08-27 | $0.008815 | $0.008977 | $0.008683 | $0.008977 | $24.28 | $27,857.11 |
2018-08-28 | $0.008959 | $0.01098 | $0.008446 | $0.008950 | $115.14 | $27,890.03 |
2018-08-29 | $0.008958 | $0.01170 | $0.008918 | $0.01034 | $259.49 | $32,376.11 |
2018-08-30 | $0.01035 | $0.01054 | $0.008747 | $0.008965 | $52.37 | $28,180.51 |
2018-08-31 | $0.008974 | $0.01064 | $0.008741 | $0.008804 | $195.83 | $27,796.12 |