
Xếp hạng #?
15:47:32 14/06/2021
Qbic (QBIC)
Không theo dõi
Lịch sử giá Qbic (QBIC) Tháng 12/2018
Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
---|---|---|---|---|---|---|
2018-12-01 | $0.005776 | $0.006138 | $0.005161 | $0.005204 | $78.96 | $22,528.35 |
2018-12-02 | $0.005203 | $0.005781 | $0.004515 | $0.004543 | $35.96 | $19,719.05 |
2018-12-03 | $0.004570 | $0.004679 | $0.004367 | $0.004625 | $45.19 | $20,123.60 |
2018-12-04 | $0.004637 | $0.004796 | $0.004423 | $0.004473 | $51.79 | $19,519.38 |
2018-12-05 | $0.004474 | $0.004659 | $0.004351 | $0.004604 | $27.01 | $20,155.05 |
2018-12-06 | $0.004603 | $0.004640 | $0.004172 | $0.004172 | $102.12 | $18,315.30 |
2018-12-07 | $0.004165 | $0.004165 | $0.003744 | $0.003899 | $48.82 | $17,163.51 |
2018-12-08 | $0.003897 | $0.004006 | $0.003470 | $0.003573 | $31.14 | $15,774.52 |
2018-12-09 | $0.003562 | $0.004096 | $0.003561 | $0.003900 | $21.70 | $17,261.55 |
2018-12-10 | $0.003894 | $0.003931 | $0.003447 | $0.003500 | $28.86 | $15,535.97 |
2018-12-11 | $0.003496 | $0.003831 | $0.002868 | $0.003775 | $23.83 | $16,801.37 |
2018-12-12 | $0.003770 | $0.01674 | $0.003246 | $0.004318 | $421.78 | $19,271.63 |
2018-12-13 | $0.004267 | $0.01649 | $0.003288 | $0.006276 | $494.02 | $28,091.24 |
2018-12-14 | $0.004170 | $0.006904 | $0.003903 | $0.003943 | $126.69 | $17,701.43 |
2018-12-15 | $0.004770 | $0.007869 | $0.003945 | $0.004283 | $185.06 | $19,283.25 |
2018-12-16 | $0.004291 | $0.007476 | $0.003287 | $0.003289 | $103.42 | $14,850.16 |
2018-12-17 | $0.003293 | $0.005080 | $0.003292 | $0.004230 | $37.48 | $19,155.93 |
2018-12-18 | $0.004231 | $0.004453 | $0.003756 | $0.003982 | $58.93 | $18,080.86 |
2018-12-19 | $0.003994 | $0.004856 | $0.003912 | $0.003927 | $20.56 | $17,879.55 |
2018-12-20 | $0.003919 | $0.005186 | $0.003909 | $0.004407 | $38.40 | $20,126.60 |
2018-12-21 | $0.004393 | $0.004820 | $0.004057 | $0.004080 | $41.26 | $18,688.77 |
2018-12-22 | $0.004082 | $0.004217 | $0.003886 | $0.004082 | $32.36 | $18,754.55 |
2018-12-23 | $0.004100 | $0.004406 | $0.003880 | $0.003912 | $21.93 | $18,025.39 |
2018-12-24 | $0.003929 | $0.004179 | $0.003872 | $0.003898 | $36.51 | $18,017.89 |
2018-12-25 | $0.003907 | $0.003907 | $0.003529 | $0.003642 | $23.91 | $16,882.84 |
2018-12-26 | $0.003641 | $0.003707 | $0.003563 | $0.003662 | $29.56 | $17,028.36 |
2018-12-27 | $0.003656 | $0.004028 | $0.003476 | $0.003486 | $34.02 | $16,255.54 |
2018-12-28 | $0.003490 | $0.003930 | $0.003483 | $0.003729 | $19.08 | $17,439.30 |
2018-12-29 | $0.003735 | $0.003756 | $0.003594 | $0.003605 | $24.32 | $16,886.89 |
2018-12-30 | $0.003609 | $0.003696 | $0.003363 | $0.003368 | $59.11 | $15,774.58 |
2018-12-31 | $0.003372 | $0.004084 | $0.003152 | $0.003210 | $99.37 | $15,035.99 |