Qbic QBIC
Xếp hạng #?
15:47:32 14/06/2021
Qbic (QBIC)
Không theo dõi
Lịch sử giá Qbic (QBIC) Tháng 10/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-10-01 | $0.0003118 | $0.0003140 | $0.0003071 | $0.0003093 | $0 | $1,448.78 |
| 2020-10-02 | $0.0003093 | $0.0003099 | $0.0003063 | $0.0003086 | $0 | $1,445.72 |
| 2020-10-03 | $0.0003086 | $0.0003090 | $0.0003077 | $0.0003082 | $0 | $1,443.85 |
| 2020-10-04 | $0.0003082 | $0.0003103 | $0.0003080 | $0.0003100 | $0 | $1,452.22 |
| 2020-10-05 | $0.0003100 | $0.0003119 | $0.0003095 | $0.0003119 | $0 | $1,460.98 |
| 2020-10-06 | $0.0003119 | $0.0003120 | $0.0003079 | $0.0003091 | $0 | $1,447.72 |
| 2020-10-07 | $0.0003091 | $0.0003102 | $0.0003084 | $0.0003100 | $0 | $1,452.26 |
| 2020-10-08 | $0.0003100 | $0.0003142 | $0.0003084 | $0.0003137 | $0 | $1,469.59 |
| 2020-10-09 | $0.0003137 | $0.0003165 | $0.0003127 | $0.0003160 | $0 | $1,480.04 |
| 2020-10-10 | $0.0003160 | $0.0005670 | $0.0003159 | $0.0005648 | $40.09 | $2,645.71 |
| 2020-10-11 | $0.0005648 | $0.0005664 | $0.0005335 | $0.0005337 | $56.79 | $2,499.81 |
| 2020-10-12 | $0.0005337 | $0.0005425 | $0.0005297 | $0.0005389 | $0 | $2,524.23 |
| 2020-10-13 | $0.0005389 | $0.0005389 | $0.0005330 | $0.0005357 | $0 | $2,509.07 |
| 2020-10-14 | $0.0005357 | $0.0005385 | $0.0005327 | $0.0005357 | $0 | $2,509.49 |
| 2020-10-15 | $0.0005357 | $0.0005393 | $0.0005326 | $0.0005374 | $0 | $2,517.17 |
| 2020-10-16 | $0.0005374 | $0.0005385 | $0.0005306 | $0.0005331 | $0 | $2,496.91 |
| 2020-10-17 | $0.0005331 | $0.0005347 | $0.0005321 | $0.0005340 | $0 | $2,501.13 |
| 2020-10-18 | $0.0005340 | $0.0005371 | $0.0005337 | $0.0005371 | $0 | $2,515.80 |
| 2020-10-19 | $0.0005371 | $0.0005377 | $0.0005000 | $0.0005000 | $6.01 | $2,342.09 |
| 2020-10-20 | $0.0005000 | $0.0005500 | $0.0005000 | $0.0005479 | $0 | $2,566.50 |
| 2020-10-21 | $0.0005479 | $0.0005796 | $0.0005475 | $0.0005706 | $0 | $2,672.76 |
| 2020-10-22 | $0.0005706 | $0.0005729 | $0.0005000 | $0.0005000 | $5.58 | $2,342.09 |
| 2020-10-23 | $0.0005000 | $0.0005754 | $0.0005000 | $0.0005732 | $0 | $2,685.02 |
| 2020-10-24 | $0.0005733 | $0.0005786 | $0.0005721 | $0.0005777 | $0 | $2,706.07 |
| 2020-10-25 | $0.0005777 | $0.0005832 | $0.0005728 | $0.0005758 | $0 | $2,697.07 |
| 2020-10-26 | $0.0005758 | $0.0005806 | $0.0005706 | $0.0005768 | $0 | $2,701.86 |
| 2020-10-27 | $0.0005769 | $0.0005940 | $0.0005765 | $0.0005910 | $0 | $2,768.18 |
| 2020-10-28 | $0.0005914 | $0.0005959 | $0.0005733 | $0.0005819 | $0 | $2,725.50 |
| 2020-10-29 | $0.0005818 | $0.0005903 | $0.0005745 | $0.0005862 | $0 | $2,746.04 |
| 2020-10-30 | $0.0005860 | $0.0005913 | $0.0005784 | $0.0005892 | $0 | $2,759.89 |
| 2020-10-31 | $0.0005887 | $0.0006007 | $0.0005864 | $0.0005945 | $0 | $2,784.63 |