QubitCoin Q2C
Xếp hạng #?
04:35:00 07/02/2019
QubitCoin (Q2C)
Không hoạt động
Lịch sử giá QubitCoin (Q2C) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $0.005726 | $0.006478 | $0.003660 | $0.004448 | $9,539.81 | $1,104,251 |
| 2018-01-02 | $0.004447 | $0.006038 | $0.004074 | $0.005317 | $10,873.60 | $1,320,091 |
| 2018-01-03 | $0.005301 | $0.005482 | $0.003982 | $0.004649 | $6,126.02 | $1,154,379 |
| 2018-01-04 | $0.004673 | $0.005370 | $0.004168 | $0.005114 | $4,315.70 | $1,269,758 |
| 2018-01-05 | $0.005116 | $0.005471 | $0.004156 | $0.004802 | $5,153.66 | $1,192,297 |
| 2018-01-06 | $0.004806 | $0.02101 | $0.004573 | $0.01773 | $112,919 | $4,402,766 |
| 2018-01-07 | $0.01720 | $0.02006 | $0.008307 | $0.01256 | $45,614.30 | $3,117,948 |
| 2018-01-08 | $0.01254 | $0.01442 | $0.008358 | $0.01208 | $47,311.80 | $2,999,744 |
| 2018-01-09 | $0.01205 | $0.01638 | $0.01166 | $0.01284 | $25,225.90 | $3,187,083 |
| 2018-01-10 | $0.01285 | $0.02340 | $0.01150 | $0.02340 | $62,207.10 | $5,809,910 |
| 2018-01-11 | $0.02157 | $0.02424 | $0.01123 | $0.01274 | $30,686.30 | $3,162,638 |
| 2018-01-12 | $0.01323 | $0.01834 | $0.01159 | $0.01379 | $12,699.70 | $3,424,437 |
| 2018-01-13 | $0.01670 | $0.01683 | $0.01159 | $0.01191 | $10,017.80 | $2,957,982 |
| 2018-01-14 | $0.01192 | $0.01282 | $0.008895 | $0.01076 | $6,259.14 | $2,670,886 |
| 2018-01-15 | $0.01068 | $0.01775 | $0.007163 | $0.01010 | $15,823.40 | $2,508,039 |
| 2018-01-16 | $0.01011 | $0.01144 | $0.006258 | $0.008266 | $10,313.90 | $2,052,698 |
| 2018-01-17 | $0.008224 | $0.009111 | $0.006166 | $0.007878 | $3,485.83 | $1,956,503 |
| 2018-01-18 | $0.007909 | $0.008963 | $0.007249 | $0.008092 | $3,329.16 | $2,009,482 |
| 2018-01-19 | $0.008007 | $0.009261 | $0.007897 | $0.008273 | $2,003.62 | $2,054,490 |
| 2018-01-20 | $0.008363 | $0.01066 | $0.008358 | $0.009699 | $5,427.67 | $2,408,710 |
| 2018-01-21 | $0.009722 | $0.01008 | $0.007878 | $0.008474 | $2,536.83 | $2,104,548 |
| 2018-01-22 | $0.008590 | $0.008744 | $0.006983 | $0.007491 | $998.31 | $1,860,529 |
| 2018-01-23 | $0.007472 | $0.008229 | $0.006678 | $0.007375 | $1,510.47 | $1,831,707 |
| 2018-01-24 | $0.007371 | $0.01086 | $0.007168 | $0.009094 | $9,816.44 | $2,258,609 |
| 2018-01-25 | $0.009244 | $0.009689 | $0.007374 | $0.008504 | $2,681.65 | $2,112,214 |
| 2018-01-26 | $0.008482 | $0.008629 | $0.006817 | $0.007682 | $2,219.10 | $1,907,924 |
| 2018-01-27 | $0.007677 | $0.008479 | $0.006966 | $0.007724 | $661.25 | $1,918,466 |
| 2018-01-28 | $0.007764 | $0.01158 | $0.004297 | $0.006967 | $33,548.20 | $1,730,326 |
| 2018-01-29 | $0.006960 | $0.007050 | $0.005605 | $0.006046 | $2,438.39 | $1,501,668 |
| 2018-01-30 | $0.005600 | $0.006622 | $0.004787 | $0.004801 | $1,005.98 | $1,192,368 |
| 2018-01-31 | $0.004808 | $0.006181 | $0.004185 | $0.005682 | $3,273.49 | $1,411,385 |