Qbic QBIC
Xếp hạng #?
15:47:32 14/06/2021
Qbic (QBIC)
Không theo dõi
Lịch sử giá Qbic (QBIC) Tháng 10/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-10-01 | $0.004281 | $0.005108 | $0.004281 | $0.004488 | $24.99 | $16,046.81 |
| 2018-10-02 | $0.004475 | $0.004495 | $0.004182 | $0.004223 | $28.54 | $15,156.89 |
| 2018-10-03 | $0.004225 | $0.009321 | $0.004217 | $0.008946 | $270.99 | $32,231.14 |
| 2018-10-04 | $0.008956 | $0.009052 | $0.004885 | $0.004918 | $23.94 | $17,787.87 |
| 2018-10-05 | $0.004931 | $0.005427 | $0.004926 | $0.005147 | $50.32 | $18,686.65 |
| 2018-10-06 | $0.005159 | $0.007994 | $0.005123 | $0.006243 | $45.65 | $22,749.92 |
| 2018-10-07 | $0.006266 | $0.008476 | $0.004693 | $0.005173 | $153.92 | $18,921.51 |
| 2018-10-08 | $0.005197 | $0.01390 | $0.005040 | $0.01341 | $192.22 | $49,221.96 |
| 2018-10-09 | $0.01345 | $0.01352 | $0.005733 | $0.005735 | $92.02 | $21,132.42 |
| 2018-10-10 | $0.005712 | $0.006380 | $0.005410 | $0.006380 | $97.69 | $23,596.87 |
| 2018-10-11 | $0.006348 | $0.006353 | $0.005272 | $0.005747 | $68.21 | $21,335.87 |
| 2018-10-12 | $0.005740 | $0.005902 | $0.004560 | $0.004570 | $68.79 | $17,029.01 |
| 2018-10-13 | $0.004570 | $0.004592 | $0.004297 | $0.004299 | $31.59 | $16,073.40 |
| 2018-10-14 | $0.004300 | $0.004971 | $0.004068 | $0.004525 | $28.27 | $16,984.00 |
| 2018-10-15 | $0.004530 | $0.005074 | $0.003755 | $0.003755 | $34.10 | $14,142.58 |
| 2018-10-16 | $0.003751 | $0.004113 | $0.003683 | $0.003695 | $14.12 | $13,965.04 |
| 2018-10-17 | $0.003707 | $0.004840 | $0.003707 | $0.003810 | $37.57 | $14,455.34 |
| 2018-10-18 | $0.003825 | $0.01412 | $0.003761 | $0.004299 | $534.35 | $16,369.75 |
| 2018-10-19 | $0.004298 | $0.02027 | $0.004280 | $0.01276 | $243.69 | $48,758.17 |
| 2018-10-20 | $0.01276 | $0.01279 | $0.006804 | $0.009179 | $134.42 | $35,204.80 |
| 2018-10-21 | $0.009184 | $0.01369 | $0.006650 | $0.006695 | $509.27 | $25,758.32 |
| 2018-10-22 | $0.006692 | $0.01440 | $0.005878 | $0.007589 | $275.61 | $29,257.94 |
| 2018-10-23 | $0.007588 | $0.007618 | $0.005546 | $0.005569 | $162.75 | $21,532.43 |
| 2018-10-24 | $0.005544 | $0.01322 | $0.005459 | $0.006365 | $291.61 | $24,685.94 |
| 2018-10-25 | $0.006368 | $0.01864 | $0.006243 | $0.008108 | $463.34 | $31,557.57 |
| 2018-10-26 | $0.008095 | $0.01269 | $0.007060 | $0.008910 | $351.10 | $34,800.06 |
| 2018-10-27 | $0.01133 | $0.01978 | $0.008815 | $0.01543 | $1,537.72 | $60,405.12 |
| 2018-10-28 | $0.01551 | $0.01559 | $0.01279 | $0.01382 | $268.22 | $54,280.89 |
| 2018-10-29 | $0.01375 | $0.01381 | $0.01138 | $0.01138 | $368.78 | $44,865.76 |
| 2018-10-30 | $0.01127 | $0.02804 | $0.01024 | $0.01214 | $266.84 | $47,975.41 |
| 2018-10-31 | $0.01217 | $0.01595 | $0.01174 | $0.01478 | $297.88 | $58,617.60 |