Qbic QBIC
Xếp hạng #?
15:47:32 14/06/2021
Qbic (QBIC)
Không theo dõi
Lịch sử giá Qbic (QBIC) Tháng 03/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-03-01 | $0.003979 | $0.006168 | $0.002385 | $0.006077 | $109.22 | $28,466.49 |
| 2019-03-02 | $0.006067 | $0.006101 | $0.003337 | $0.003398 | $22.38 | $15,918.09 |
| 2019-03-03 | $0.003395 | $0.004806 | $0.002643 | $0.004272 | $20.62 | $20,009.33 |
| 2019-03-04 | $0.004264 | $0.005606 | $0.003312 | $0.005601 | $48.24 | $26,238.36 |
| 2019-03-05 | $0.005605 | $0.005614 | $0.002931 | $0.002946 | $26.24 | $13,801.28 |
| 2019-03-06 | $0.002942 | $0.005163 | $0.002941 | $0.004573 | $158.44 | $21,422.53 |
| 2019-03-07 | $0.004574 | $0.005212 | $0.003697 | $0.005187 | $72.29 | $24,296.31 |
| 2019-03-08 | $0.005193 | $0.005208 | $0.003129 | $0.003898 | $2.33 | $18,260.88 |
| 2019-03-09 | $0.003896 | $0.005034 | $0.003127 | $0.005032 | $40.75 | $23,570.97 |
| 2019-03-10 | $0.005039 | $0.005039 | $0.003138 | $0.003653 | $125.82 | $17,113.51 |
| 2019-03-11 | $0.003656 | $0.003677 | $0.002741 | $0.003080 | $0.9953 | $14,427.59 |
| 2019-03-12 | $0.003084 | $0.008004 | $0.003048 | $0.006872 | $19.93 | $32,189.84 |
| 2019-03-13 | $0.006873 | $0.008865 | $0.003613 | $0.004122 | $72.58 | $19,307.17 |
| 2019-03-14 | $0.004121 | $0.004128 | $0.002920 | $0.003030 | $37.77 | $14,195.11 |
| 2019-03-15 | $0.003029 | $0.003405 | $0.002567 | $0.002685 | $4.50 | $12,577.92 |
| 2019-03-16 | $0.002685 | $0.003230 | $0.002128 | $0.002128 | $26.48 | $9,968.16 |
| 2019-03-17 | $0.002128 | $0.002485 | $0.001916 | $0.002479 | $35.90 | $11,613.69 |
| 2019-03-18 | $0.003291 | $0.004442 | $0.002593 | $0.003653 | $58.51 | $17,111.97 |
| 2019-03-19 | $0.003655 | $0.003683 | $0.002879 | $0.003264 | $26.54 | $15,290.86 |
| 2019-03-20 | $0.003267 | $0.003275 | $0.001707 | $0.001769 | $39.97 | $8,284.46 |
| 2019-03-21 | $0.001771 | $0.004129 | $0.001644 | $0.004115 | $56.38 | $19,274.28 |
| 2019-03-22 | $0.004107 | $0.004375 | $0.002688 | $0.002703 | $38.98 | $12,660.94 |
| 2019-03-23 | $0.002701 | $0.002722 | $0.001927 | $0.001938 | $62.12 | $9,079.22 |
| 2019-03-24 | $0.001936 | $0.001940 | $0.001035 | $0.001037 | $0 | $4,859.59 |
| 2019-03-25 | $0.001037 | $0.002700 | $0.001037 | $0.002615 | $0.02354 | $12,251.09 |
| 2019-03-26 | $0.002608 | $0.004678 | $0.002600 | $0.004678 | $2.99 | $21,911.82 |
| 2019-03-27 | $0.004680 | $0.004739 | $0.002779 | $0.002857 | $5.04 | $13,380.46 |
| 2019-03-28 | $0.002857 | $0.002898 | $0.002728 | $0.002751 | $6.91 | $12,884.65 |
| 2019-03-29 | $0.002751 | $0.004941 | $0.002657 | $0.004174 | $92.84 | $19,551.00 |
| 2019-03-30 | $0.004169 | $0.004355 | $0.001339 | $0.001592 | $104.63 | $7,457.71 |
| 2019-03-31 | $0.001592 | $0.003321 | $0.001040 | $0.002198 | $51.44 | $10,296.53 |