Qbic QBIC
Xếp hạng #?
15:47:32 14/06/2021
Qbic (QBIC)
Không theo dõi
Lịch sử giá Qbic (QBIC) Tháng 02/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-02-01 | $0.0002806 | $0.0002836 | $0.0002795 | $0.0002819 | $11.27 | $1,320.30 |
| 2020-02-02 | $0.0002818 | $0.0002840 | $0.0002764 | $0.0002805 | $11.22 | $1,313.94 |
| 2020-02-03 | $0.0002805 | $0.0006771 | $0.0002799 | $0.0006767 | $1.39 | $3,169.94 |
| 2020-02-04 | $0.0006767 | $0.0006771 | $0.0002806 | $0.0003364 | $15.38 | $1,575.65 |
| 2020-02-05 | $0.0003364 | $0.0007602 | $0.0003362 | $0.0007602 | $3.57 | $3,560.81 |
| 2020-02-06 | $0.0007602 | $0.0008000 | $0.0006647 | $0.0008000 | $0.00001000 | $3,747.34 |
| 2020-02-07 | $0.0008000 | $0.0008000 | $0.0001953 | $0.0003932 | $15.47 | $1,841.67 |
| 2020-02-08 | $0.0003931 | $0.0004578 | $0.0003893 | $0.0003975 | $9.73 | $1,861.78 |
| 2020-02-09 | $0.0003975 | $0.0005923 | $0.0003974 | $0.0005708 | $11.32 | $2,673.95 |
| 2020-02-10 | $0.0005709 | $0.0007000 | $0.0002972 | $0.0005110 | $13.55 | $2,393.80 |
| 2020-02-11 | $0.0005110 | $0.0005110 | $0.0003567 | $0.0004029 | $4.76 | $1,887.17 |
| 2020-02-12 | $0.0004029 | $0.0004059 | $0.0004028 | $0.0004051 | $4.81 | $1,897.55 |
| 2020-02-13 | $0.0004051 | $0.0004070 | $0.0004015 | $0.0004031 | $4.76 | $1,888.03 |
| 2020-02-14 | $0.0004031 | $0.0004037 | $0.0003072 | $0.0003099 | $3.63 | $1,451.45 |
| 2020-02-15 | $0.0003099 | $0.0003111 | $0.0002959 | $0.0002971 | $3.48 | $1,391.73 |
| 2020-02-16 | $0.0002972 | $0.0003008 | $0.0001942 | $0.0001986 | $0.09998 | $930.42 |
| 2020-02-17 | $0.0001985 | $0.0002958 | $0.0001900 | $0.0002955 | $0.5117 | $1,384.11 |
| 2020-02-18 | $0.0002954 | $0.0005708 | $0.0002948 | $0.0004810 | $9.27 | $2,253.18 |
| 2020-02-19 | $0.0004810 | $0.0004841 | $0.0004809 | $0.0004831 | $0 | $2,262.86 |
| 2020-02-20 | $0.0004831 | $0.0004831 | $0.0004831 | $0.0004831 | $0 | $2,262.86 |
| 2020-02-21 | $0.0004831 | $0.0004831 | $0.0004831 | $0.0004831 | $0 | $2,262.86 |
| 2020-02-22 | $0.0004831 | $0.0004831 | $0.0002944 | $0.0002952 | $0.2328 | $1,382.83 |
| 2020-02-23 | $0.0002952 | $0.0002992 | $0.0002951 | $0.0002981 | $0.1177 | $1,396.51 |
| 2020-02-24 | $0.0002985 | $0.0002993 | $0.0002860 | $0.0002896 | $0.1144 | $1,356.57 |
| 2020-02-25 | $0.0002896 | $0.0003000 | $0.0002861 | $0.0003000 | $0.00003995 | $1,405.25 |
| 2020-02-26 | $0.0003000 | $0.0003000 | $0.0003000 | $0.0003000 | $2.85 | $1,405.25 |
| 2020-02-27 | $0.0003000 | $0.0003000 | $0.0003000 | $0.0003000 | $2.85 | $1,405.25 |
| 2020-02-28 | $0.0003000 | $0.0003000 | $0.0003000 | $0.0003000 | $2.85 | $1,405.25 |
| 2020-02-29 | $0.0003000 | $0.0005000 | $0.0003000 | $0.0005000 | $0.00001000 | $2,342.09 |