Qubitica QBIT
Xếp hạng #?
02:43:03 03/03/2021
Qubitica (QBIT)
Không theo dõi
Lịch sử giá Qubitica (QBIT) Tháng 10/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-10-01 | $3.58 | $3.61 | $3.52 | $3.57 | $2,948.73 | $8,861,977 |
| 2018-10-02 | $3.56 | $3.57 | $3.51 | $3.52 | $2,604.92 | $8,743,614 |
| 2018-10-03 | $3.52 | $3.52 | $3.37 | $3.40 | $2,019.62 | $8,430,801 |
| 2018-10-04 | $3.40 | $3.47 | $3.39 | $3.41 | $2,391.37 | $8,473,126 |
| 2018-10-05 | $3.42 | $3.48 | $3.40 | $3.47 | $2,112.59 | $8,610,803 |
| 2018-10-06 | $3.47 | $3.55 | $3.43 | $3.51 | $1,929.73 | $8,717,524 |
| 2018-10-07 | $3.52 | $3.54 | $3.49 | $3.53 | $1,834.73 | $8,762,307 |
| 2018-10-08 | $3.54 | $3.74 | $3.52 | $3.58 | $2,010.41 | $8,882,929 |
| 2018-10-09 | $3.58 | $3.63 | $3.55 | $3.63 | $1,801.69 | $9,002,286 |
| 2018-10-10 | $3.62 | $3.62 | $3.51 | $3.53 | $1,200.68 | $8,766,800 |
| 2018-10-11 | $3.53 | $3.53 | $3.02 | $3.02 | $1,703.43 | $7,507,825 |
| 2018-10-12 | $3.02 | $3.14 | $3.02 | $3.08 | $2,182.23 | $7,633,636 |
| 2018-10-13 | $3.07 | $3.15 | $3.07 | $3.12 | $1,720.56 | $7,757,386 |
| 2018-10-14 | $3.13 | $3.40 | $3.08 | $3.08 | $1,644.73 | $7,652,726 |
| 2018-10-15 | $3.09 | $3.59 | $3.07 | $3.39 | $1,707.52 | $8,405,082 |
| 2018-10-16 | $3.38 | $3.41 | $3.35 | $3.37 | $2,000.02 | $8,355,409 |
| 2018-10-17 | $3.37 | $3.38 | $3.25 | $3.27 | $1,798.69 | $8,119,849 |
| 2018-10-18 | $3.27 | $3.29 | $3.21 | $3.23 | $1,838.99 | $8,011,242 |
| 2018-10-19 | $3.23 | $3.23 | $3.19 | $3.21 | $1,892.21 | $7,961,593 |
| 2018-10-20 | $3.20 | $3.26 | $3.20 | $3.25 | $1,775.03 | $8,063,845 |
| 2018-10-21 | $3.25 | $3.33 | $3.21 | $3.28 | $1,310.01 | $8,153,610 |
| 2018-10-22 | $3.28 | $3.29 | $3.19 | $3.20 | $1,505.44 | $7,943,148 |
| 2018-10-23 | $3.20 | $3.21 | $3.17 | $3.21 | $1,443.51 | $7,963,554 |
| 2018-10-24 | $3.20 | $3.23 | $3.18 | $3.19 | $2,298.54 | $7,925,125 |
| 2018-10-25 | $3.19 | $3.21 | $3.17 | $3.19 | $1,949.77 | $7,907,972 |
| 2018-10-26 | $3.18 | $3.68 | $3.16 | $3.67 | $6,762.52 | $9,101,037 |
| 2018-10-27 | $3.67 | $3.68 | $3.66 | $3.68 | $1,397.38 | $9,129,064 |
| 2018-10-28 | $3.68 | $3.70 | $3.67 | $3.69 | $0 | $9,155,726 |
| 2018-10-29 | $3.69 | $3.70 | $3.53 | $3.56 | $1,814.73 | $8,833,553 |
| 2018-10-30 | $3.56 | $3.60 | $3.54 | $3.57 | $1,783.35 | $8,854,456 |
| 2018-10-31 | $3.57 | $3.57 | $3.52 | $3.52 | $1,723.27 | $8,729,489 |