Qbic QBIC
Xếp hạng #?
15:47:32 14/06/2021
Qbic (QBIC)
Không theo dõi
Lịch sử giá Qbic (QBIC) Tháng 12/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-12-01 | $0.0006000 | $0.0006000 | $0.0006000 | $0.0006000 | $0 | $2,810.51 |
| 2019-12-02 | $0.0006000 | $0.0006000 | $0.0002904 | $0.0002924 | $0.1061 | $1,369.52 |
| 2019-12-03 | $0.0002924 | $0.0005672 | $0.0002924 | $0.0004606 | $1.63 | $2,157.45 |
| 2019-12-04 | $0.0004606 | $0.0004606 | $0.00007209 | $0.00007258 | $1.35 | $339.99 |
| 2019-12-05 | $0.00007245 | $0.0007484 | $0.00007223 | $0.0007451 | $0.0007451 | $3,490.31 |
| 2019-12-06 | $0.0007451 | $0.001347 | $0.0004800 | $0.0004827 | $202.95 | $2,260.88 |
| 2019-12-07 | $0.0004827 | $0.001234 | $0.0004820 | $0.001208 | $100.59 | $5,659.26 |
| 2019-12-08 | $0.001208 | $0.001233 | $0.0003787 | $0.0004663 | $6.64 | $2,184.28 |
| 2019-12-09 | $0.0004662 | $0.001197 | $0.0003348 | $0.001197 | $0.02407 | $5,604.81 |
| 2019-12-10 | $0.001197 | $0.001200 | $0.0001555 | $0.0004789 | $23.48 | $2,243.08 |
| 2019-12-11 | $0.0004789 | $0.0005847 | $0.0004396 | $0.0005565 | $3.08 | $2,606.78 |
| 2019-12-12 | $0.0005566 | $0.001094 | $0.0004839 | $0.0004844 | $112.18 | $2,269.00 |
| 2019-12-13 | $0.0004844 | $0.002327 | $0.0004153 | $0.0004156 | $76.20 | $1,946.73 |
| 2019-12-14 | $0.0004156 | $0.002333 | $0.0004152 | $0.002240 | $63.52 | $10,490.51 |
| 2019-12-15 | $0.002240 | $0.002400 | $0.002240 | $0.002400 | $0 | $11,242.02 |
| 2019-12-16 | $0.002400 | $0.002400 | $0.002400 | $0.002400 | $0 | $11,242.02 |
| 2019-12-17 | $0.002400 | $0.002400 | $0.002400 | $0.002400 | $0 | $11,242.02 |
| 2019-12-18 | $0.002400 | $0.002400 | $0.0003917 | $0.0005060 | $3.23 | $2,370.00 |
| 2019-12-19 | $0.0005060 | $0.0005084 | $0.0004958 | $0.0005000 | $0 | $2,342.09 |
| 2019-12-20 | $0.0005000 | $0.0005000 | $0.0005000 | $0.0005000 | $0 | $2,342.09 |
| 2019-12-21 | $0.0005000 | $0.0005018 | $0.0005000 | $0.0005016 | $2.86 | $2,349.72 |
| 2019-12-22 | $0.0005016 | $0.0005119 | $0.0005010 | $0.0005103 | $0 | $2,390.25 |
| 2019-12-23 | $0.0005103 | $0.0006889 | $0.0003776 | $0.0006619 | $38.04 | $3,100.56 |
| 2019-12-24 | $0.0006619 | $0.0006760 | $0.0006576 | $0.0006699 | $0 | $3,137.70 |
| 2019-12-25 | $0.0006699 | $0.0006699 | $0.0006699 | $0.0006699 | $0 | $3,137.70 |
| 2019-12-26 | $0.0006699 | $0.0006699 | $0.0006699 | $0.0006699 | $0 | $3,137.70 |
| 2019-12-27 | $0.0006699 | $0.0006699 | $0.0006699 | $0.0006699 | $0 | $3,137.70 |
| 2019-12-28 | $0.0006699 | $0.0006699 | $0.0002193 | $0.0002193 | $27.98 | $1,027.27 |
| 2019-12-29 | $0.0002194 | $0.0002254 | $0.0002188 | $0.0002226 | $0 | $1,042.90 |
| 2019-12-30 | $0.0002226 | $0.0003703 | $0.0002226 | $0.0003648 | $0.4162 | $1,708.57 |
| 2019-12-31 | $0.0003645 | $0.0003669 | $0.0003582 | $0.0003596 | $6.83 | $1,684.54 |