Qbic QBIC
Xếp hạng #?
15:47:32 14/06/2021
Qbic (QBIC)
Không theo dõi
Lịch sử giá Qbic (QBIC) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.01485 | $0.01498 | $0.01098 | $0.01130 | $254.19 | $44,967.93 |
| 2018-11-02 | $0.01129 | $0.01457 | $0.01117 | $0.01246 | $243.14 | $49,763.04 |
| 2018-11-03 | $0.01246 | $0.01293 | $0.006482 | $0.01034 | $615.60 | $41,387.43 |
| 2018-11-04 | $0.01034 | $0.01104 | $0.009731 | $0.01048 | $121.23 | $42,083.75 |
| 2018-11-05 | $0.01048 | $0.02217 | $0.009791 | $0.01559 | $1,005.04 | $62,771.86 |
| 2018-11-06 | $0.01562 | $0.02446 | $0.008948 | $0.01089 | $1,169.79 | $65,636.99 |
| 2018-11-07 | $0.01089 | $0.03071 | $0.01084 | $0.02942 | $2,127.69 | $119,178 |
| 2018-11-08 | $0.02941 | $0.03068 | $0.01628 | $0.02475 | $818.81 | $100,528 |
| 2018-11-09 | $0.02510 | $0.05617 | $0.01476 | $0.02920 | $3,743.25 | $119,026 |
| 2018-11-10 | $0.02920 | $0.04134 | $0.02824 | $0.02983 | $488.21 | $121,990 |
| 2018-11-11 | $0.02981 | $0.03318 | $0.02252 | $0.02267 | $209.88 | $93,021.63 |
| 2018-11-12 | $0.02280 | $0.02835 | $0.02251 | $0.02441 | $314.44 | $100,481 |
| 2018-11-13 | $0.02431 | $0.02451 | $0.01616 | $0.01624 | $399.45 | $67,039.76 |
| 2018-11-14 | $0.01619 | $0.01998 | $0.01341 | $0.01404 | $264.93 | $58,140.28 |
| 2018-11-15 | $0.01411 | $0.01545 | $0.01033 | $0.01545 | $155.75 | $64,165.24 |
| 2018-11-16 | $0.01545 | $0.01802 | $0.01273 | $0.01320 | $152.15 | $54,889.36 |
| 2018-11-17 | $0.01323 | $0.01333 | $0.01216 | $0.01239 | $125.53 | $51,616.34 |
| 2018-11-18 | $0.01243 | $0.01258 | $0.01127 | $0.01154 | $74.59 | $48,224.72 |
| 2018-11-19 | $0.01155 | $0.01186 | $0.01041 | $0.01111 | $104.18 | $46,568.83 |
| 2018-11-20 | $0.01105 | $0.01139 | $0.006720 | $0.007052 | $107.39 | $29,621.69 |
| 2018-11-21 | $0.007057 | $0.008604 | $0.006307 | $0.008381 | $93.91 | $35,285.98 |
| 2018-11-22 | $0.008353 | $0.01138 | $0.007424 | $0.01091 | $64.70 | $46,055.29 |
| 2018-11-23 | $0.01090 | $0.01090 | $0.006661 | $0.007477 | $44.62 | $31,648.50 |
| 2018-11-24 | $0.007473 | $0.007603 | $0.006272 | $0.006389 | $39.16 | $27,126.17 |
| 2018-11-25 | $0.006387 | $0.009049 | $0.005520 | $0.006314 | $104.96 | $26,880.44 |
| 2018-11-26 | $0.006315 | $0.006910 | $0.005502 | $0.005715 | $40.80 | $24,402.99 |
| 2018-11-27 | $0.005711 | $0.006687 | $0.005392 | $0.005849 | $54.32 | $25,037.69 |
| 2018-11-28 | $0.005855 | $0.006246 | $0.005555 | $0.006073 | $55.94 | $26,072.65 |
| 2018-11-29 | $0.006109 | $0.006981 | $0.005912 | $0.006142 | $49.57 | $26,437.62 |
| 2018-11-30 | $0.006156 | $0.006489 | $0.005639 | $0.005740 | $49.83 | $24,772.40 |