Qbic QBIC
Xếp hạng #?
15:47:32 14/06/2021
Qbic (QBIC)
Không theo dõi
Lịch sử giá Qbic (QBIC) Tháng 02/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-02-01 | $0.002096 | $0.002135 | $0.002076 | $0.002126 | $17.34 | $9,956.29 |
| 2019-02-02 | $0.002123 | $0.003416 | $0.002111 | $0.002707 | $52.84 | $12,680.52 |
| 2019-02-03 | $0.002708 | $0.003664 | $0.002513 | $0.002744 | $28.74 | $12,853.47 |
| 2019-02-04 | $0.002753 | $0.003455 | $0.002726 | $0.003050 | $57.46 | $14,288.60 |
| 2019-02-05 | $0.003040 | $0.003409 | $0.002446 | $0.002661 | $66.93 | $12,462.68 |
| 2019-02-06 | $0.002655 | $0.002655 | $0.002514 | $0.002602 | $15.03 | $12,189.42 |
| 2019-02-07 | $0.002603 | $0.002640 | $0.002544 | $0.002549 | $11.99 | $11,938.92 |
| 2019-02-08 | $0.002549 | $0.003328 | $0.002545 | $0.003258 | $62.67 | $15,260.94 |
| 2019-02-09 | $0.003251 | $0.003539 | $0.002900 | $0.002941 | $30.54 | $13,775.21 |
| 2019-02-10 | $0.002944 | $0.003635 | $0.002533 | $0.003512 | $145.79 | $16,450.97 |
| 2019-02-11 | $0.003510 | $0.003510 | $0.0008424 | $0.002179 | $97.66 | $10,204.51 |
| 2019-02-12 | $0.002183 | $0.002625 | $0.002060 | $0.002115 | $16.03 | $9,907.29 |
| 2019-02-13 | $0.002114 | $0.006777 | $0.002112 | $0.006036 | $98.55 | $28,274.87 |
| 2019-02-14 | $0.006026 | $0.006048 | $0.002189 | $0.002267 | $81.59 | $10,618.72 |
| 2019-02-15 | $0.002270 | $0.003063 | $0.002210 | $0.002630 | $34.28 | $12,318.49 |
| 2019-02-16 | $0.002632 | $0.003315 | $0.002629 | $0.002862 | $62.84 | $13,404.15 |
| 2019-02-17 | $0.002862 | $0.003637 | $0.002809 | $0.002824 | $54.62 | $13,227.00 |
| 2019-02-18 | $0.002824 | $0.003567 | $0.002201 | $0.002658 | $38.15 | $12,452.44 |
| 2019-02-19 | $0.002661 | $0.002821 | $0.002609 | $0.002788 | $11.02 | $13,057.88 |
| 2019-02-20 | $0.002787 | $0.004069 | $0.002513 | $0.003137 | $116.93 | $14,691.95 |
| 2019-02-21 | $0.003136 | $0.004606 | $0.002875 | $0.002887 | $66.92 | $13,522.25 |
| 2019-02-22 | $0.002882 | $0.002925 | $0.002580 | $0.002616 | $12.53 | $12,252.23 |
| 2019-02-23 | $0.002611 | $0.002935 | $0.002577 | $0.002767 | $18.33 | $12,963.43 |
| 2019-02-24 | $0.002770 | $0.002929 | $0.002615 | $0.002615 | $24.54 | $12,251.37 |
| 2019-02-25 | $0.002621 | $0.002778 | $0.002521 | $0.002760 | $27.54 | $12,928.34 |
| 2019-02-26 | $0.002752 | $0.003079 | $0.002420 | $0.002972 | $17.27 | $13,920.48 |
| 2019-02-27 | $0.002974 | $0.003780 | $0.002510 | $0.003039 | $78.83 | $14,237.08 |
| 2019-02-28 | $0.003043 | $0.004289 | $0.001920 | $0.003984 | $104.71 | $18,661.31 |