Qbic QBIC
Xếp hạng #?
15:47:32 14/06/2021
Qbic (QBIC)
Không theo dõi
Lịch sử giá Qbic (QBIC) Tháng 01/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-01-01 | $0.0003596 | $0.0003617 | $0.0002154 | $0.0002160 | $0.5218 | $1,012.01 |
| 2020-01-02 | $0.0002160 | $0.0002162 | $0.0002086 | $0.0002095 | $0.2068 | $981.32 |
| 2020-01-03 | $0.0002095 | $0.0005626 | $0.0002073 | $0.0005604 | $0.8983 | $2,624.88 |
| 2020-01-04 | $0.0005603 | $0.0005635 | $0.0005590 | $0.0005604 | $0 | $2,624.82 |
| 2020-01-05 | $0.0005604 | $0.0005604 | $0.0005604 | $0.0005604 | $0 | $2,624.82 |
| 2020-01-06 | $0.0005604 | $0.0007005 | $0.0005282 | $0.0006993 | $15.46 | $3,275.80 |
| 2020-01-07 | $0.0006992 | $0.0007178 | $0.0004679 | $0.0005520 | $17.98 | $2,585.66 |
| 2020-01-08 | $0.0005521 | $0.0006025 | $0.0004769 | $0.0004848 | $0.1561 | $2,270.86 |
| 2020-01-09 | $0.0004840 | $0.0008000 | $0.0004696 | $0.0004728 | $0.2482 | $2,214.52 |
| 2020-01-10 | $0.0004732 | $0.0004904 | $0.0004632 | $0.0004904 | $0.5149 | $2,296.90 |
| 2020-01-11 | $0.0004905 | $0.0004937 | $0.0004810 | $0.0004820 | $0.3610 | $2,257.62 |
| 2020-01-12 | $0.0004818 | $0.0006459 | $0.0004238 | $0.0004244 | $3.10 | $1,987.88 |
| 2020-01-13 | $0.0004244 | $0.0004245 | $0.0003253 | $0.0003256 | $0.1048 | $1,525.26 |
| 2020-01-14 | $0.0003260 | $0.0008000 | $0.0003252 | $0.0006667 | $13.87 | $3,122.91 |
| 2020-01-15 | $0.0006666 | $0.0007387 | $0.0004683 | $0.0006774 | $18.85 | $3,173.00 |
| 2020-01-16 | $0.0006775 | $0.0007470 | $0.0005900 | $0.0007466 | $10.98 | $3,497.26 |
| 2020-01-17 | $0.0007466 | $0.0007825 | $0.0004422 | $0.0004460 | $2.43 | $2,089.23 |
| 2020-01-18 | $0.0004459 | $0.0004488 | $0.0004415 | $0.0004444 | $0 | $2,081.64 |
| 2020-01-19 | $0.0004444 | $0.0004444 | $0.0004444 | $0.0004444 | $0 | $2,081.64 |
| 2020-01-20 | $0.0004444 | $0.0004444 | $0.0004444 | $0.0004444 | $0 | $2,081.64 |
| 2020-01-21 | $0.0004444 | $0.0004444 | $0.0004444 | $0.0004444 | $0 | $2,081.64 |
| 2020-01-22 | $0.0004444 | $0.0004444 | $0.0004444 | $0.0004444 | $0 | $2,081.64 |
| 2020-01-23 | $0.0004444 | $0.0004444 | $0.0004163 | $0.0004204 | $0.5533 | $1,969.25 |
| 2020-01-24 | $0.0004209 | $0.0004259 | $0.0004132 | $0.0004239 | $0 | $1,985.40 |
| 2020-01-25 | $0.0004239 | $0.0008000 | $0.0003359 | $0.0003370 | $1.77 | $1,578.35 |
| 2020-01-26 | $0.0003369 | $0.0003416 | $0.0003353 | $0.0003385 | $0 | $1,585.44 |
| 2020-01-27 | $0.0003385 | $0.0003385 | $0.0003385 | $0.0003385 | $0 | $1,585.44 |
| 2020-01-28 | $0.0003385 | $0.0003385 | $0.0003385 | $0.0003385 | $0 | $1,585.44 |
| 2020-01-29 | $0.0003385 | $0.0003385 | $0.0003385 | $0.0003385 | $0 | $1,585.44 |
| 2020-01-30 | $0.0003385 | $0.0008000 | $0.0003385 | $0.0008000 | $0.0002389 | $3,747.34 |
| 2020-01-31 | $0.0008000 | $0.0008000 | $0.0002804 | $0.0002804 | $11.22 | $1,313.56 |