Qbic QBIC
Xếp hạng #?
15:47:32 14/06/2021
Qbic (QBIC)
Không theo dõi
Lịch sử giá Qbic (QBIC) Tháng 01/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-01-01 | $0.003216 | $0.003371 | $0.003169 | $0.003370 | $50.48 | $15,784.01 |
| 2019-01-02 | $0.003378 | $0.004092 | $0.003340 | $0.003691 | $103.70 | $17,287.75 |
| 2019-01-03 | $0.003690 | $0.003694 | $0.003507 | $0.003537 | $34.46 | $16,569.04 |
| 2019-01-04 | $0.003546 | $0.003644 | $0.003516 | $0.003616 | $42.44 | $16,937.16 |
| 2019-01-05 | $0.003606 | $0.004072 | $0.003473 | $0.003477 | $27.31 | $16,288.58 |
| 2019-01-06 | $0.003477 | $0.003568 | $0.002385 | $0.002675 | $46.63 | $12,529.53 |
| 2019-01-07 | $0.002675 | $0.003204 | $0.002675 | $0.003000 | $23.92 | $14,052.39 |
| 2019-01-08 | $0.003004 | $0.003435 | $0.002990 | $0.003387 | $38.61 | $15,863.11 |
| 2019-01-09 | $0.003399 | $0.003410 | $0.002977 | $0.002989 | $64.56 | $13,999.15 |
| 2019-01-10 | $0.002991 | $0.003548 | $0.002649 | $0.002803 | $51.12 | $13,128.89 |
| 2019-01-11 | $0.002802 | $0.004099 | $0.002627 | $0.002680 | $71.44 | $12,553.90 |
| 2019-01-12 | $0.002677 | $0.002758 | $0.002658 | $0.002709 | $18.08 | $12,688.84 |
| 2019-01-13 | $0.002706 | $0.003788 | $0.002553 | $0.002671 | $71.92 | $12,513.73 |
| 2019-01-14 | $0.002673 | $0.003985 | $0.002604 | $0.002694 | $17.87 | $12,617.08 |
| 2019-01-15 | $0.002692 | $0.003641 | $0.002604 | $0.002614 | $13.63 | $12,244.03 |
| 2019-01-16 | $0.002609 | $0.003501 | $0.002595 | $0.002607 | $27.60 | $12,213.10 |
| 2019-01-17 | $0.002607 | $0.003385 | $0.002447 | $0.002582 | $16.89 | $12,096.47 |
| 2019-01-18 | $0.002582 | $0.003207 | $0.002554 | $0.002569 | $19.93 | $12,034.26 |
| 2019-01-19 | $0.002570 | $0.002675 | $0.002157 | $0.002466 | $13.39 | $11,549.06 |
| 2019-01-20 | $0.002463 | $0.002468 | $0.002244 | $0.002262 | $19.01 | $10,597.12 |
| 2019-01-21 | $0.002262 | $0.002271 | $0.001666 | $0.001844 | $9.98 | $8,639.61 |
| 2019-01-22 | $0.001846 | $0.002553 | $0.001732 | $0.001732 | $12.48 | $8,114.05 |
| 2019-01-23 | $0.001733 | $0.001783 | $0.001552 | $0.001594 | $13.74 | $7,465.36 |
| 2019-01-24 | $0.001594 | $0.001750 | $0.001553 | $0.001560 | $9.93 | $7,308.43 |
| 2019-01-25 | $0.001565 | $0.001712 | $0.001157 | $0.001314 | $44.23 | $6,154.57 |
| 2019-01-26 | $0.001314 | $0.002488 | $0.001289 | $0.001625 | $45.43 | $7,611.33 |
| 2019-01-27 | $0.001626 | $0.002387 | $0.001625 | $0.002309 | $83.96 | $10,815.44 |
| 2019-01-28 | $0.002304 | $0.002378 | $0.001492 | $0.001525 | $17.93 | $7,144.22 |
| 2019-01-29 | $0.001526 | $0.003134 | $0.001473 | $0.002914 | $123.90 | $13,647.64 |
| 2019-01-30 | $0.002916 | $0.002966 | $0.002042 | $0.002131 | $20.06 | $9,981.83 |
| 2019-01-31 | $0.002130 | $0.002385 | $0.002093 | $0.002093 | $10.50 | $9,804.60 |