Qbic QBIC
Xếp hạng #?
15:47:32 14/06/2021
Qbic (QBIC)
Không theo dõi
Lịch sử giá Qbic (QBIC) Tháng 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $0.008794 | $0.01089 | $0.008794 | $0.009271 | $100.08 | $29,391.83 |
| 2018-09-02 | $0.009275 | $0.01004 | $0.007570 | $0.007602 | $167.91 | $24,207.44 |
| 2018-09-03 | $0.007604 | $0.009832 | $0.007538 | $0.009330 | $164.89 | $29,833.39 |
| 2018-09-04 | $0.009330 | $0.009330 | $0.005603 | $0.007528 | $290.52 | $24,168.31 |
| 2018-09-05 | $0.007535 | $0.007758 | $0.007087 | $0.007087 | $119.67 | $22,850.25 |
| 2018-09-06 | $0.007043 | $0.007043 | $0.005817 | $0.006029 | $63.34 | $19,520.48 |
| 2018-09-07 | $0.006022 | $0.01090 | $0.005748 | $0.006750 | $205.43 | $21,946.31 |
| 2018-09-08 | $0.006758 | $0.01226 | $0.006625 | $0.006971 | $210.63 | $22,754.05 |
| 2018-09-09 | $0.006968 | $0.01057 | $0.006951 | $0.007138 | $227.80 | $23,395.95 |
| 2018-09-10 | $0.007134 | $0.01189 | $0.007017 | $0.01119 | $170.26 | $36,821.66 |
| 2018-09-11 | $0.01121 | $0.01430 | $0.007059 | $0.008558 | $155.94 | $28,278.73 |
| 2018-09-12 | $0.008559 | $0.008562 | $0.005189 | $0.006501 | $225.31 | $21,571.29 |
| 2018-09-13 | $0.006506 | $0.008041 | $0.006097 | $0.006276 | $54.61 | $20,911.15 |
| 2018-09-14 | $0.006272 | $0.008047 | $0.005984 | $0.006435 | $130.67 | $21,527.90 |
| 2018-09-15 | $0.006426 | $0.008358 | $0.006137 | $0.006202 | $118.10 | $20,834.38 |
| 2018-09-16 | $0.006220 | $0.008677 | $0.005883 | $0.005926 | $59.63 | $19,988.28 |
| 2018-09-17 | $0.005940 | $0.007100 | $0.004384 | $0.006453 | $332.28 | $21,855.00 |
| 2018-09-18 | $0.006454 | $0.01503 | $0.006433 | $0.008212 | $70.35 | $27,924.95 |
| 2018-09-19 | $0.008217 | $0.009547 | $0.005522 | $0.006537 | $40.76 | $22,317.20 |
| 2018-09-20 | $0.005537 | $0.006229 | $0.005412 | $0.005802 | $95.94 | $19,888.18 |
| 2018-09-21 | $0.005810 | $0.006184 | $0.005149 | $0.005259 | $32.57 | $18,097.53 |
| 2018-09-22 | $0.005263 | $0.006285 | $0.005258 | $0.005706 | $47.67 | $19,706.83 |
| 2018-09-23 | $0.005709 | $0.006192 | $0.005273 | $0.005273 | $44.45 | $18,275.95 |
| 2018-09-24 | $0.005274 | $0.005632 | $0.005152 | $0.005393 | $59.89 | $18,766.13 |
| 2018-09-25 | $0.005387 | $0.005788 | $0.003509 | $0.004053 | $31.74 | $14,161.02 |
| 2018-09-26 | $0.004047 | $0.004863 | $0.003803 | $0.003904 | $20.87 | $13,692.95 |
| 2018-09-27 | $0.003909 | $0.005887 | $0.003909 | $0.005253 | $83.24 | $18,496.12 |
| 2018-09-28 | $0.005254 | $0.009360 | $0.005254 | $0.005653 | $200.44 | $19,984.81 |
| 2018-09-29 | $0.005650 | $0.007724 | $0.005515 | $0.005729 | $59.95 | $20,328.33 |
| 2018-09-30 | $0.005727 | $0.006066 | $0.004203 | $0.004294 | $81.40 | $15,294.75 |