Qubitica QBIT
Xếp hạng #?
02:43:03 03/03/2021
Qubitica (QBIT)
Không theo dõi
Lịch sử giá Qubitica (QBIT) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $3.52 | $4.02 | $3.52 | $3.61 | $1,807.28 | $8,973,737 |
| 2018-11-02 | $3.61 | $3.63 | $3.59 | $3.59 | $1,847.53 | $8,907,729 |
| 2018-11-03 | $3.59 | $3.63 | $3.59 | $3.63 | $399.75 | $9,022,294 |
| 2018-11-04 | $3.63 | $3.73 | $3.61 | $3.73 | $2,496.99 | $9,252,690 |
| 2018-11-05 | $3.73 | $3.80 | $3.72 | $3.77 | $1,625.29 | $9,363,383 |
| 2018-11-06 | $3.77 | $3.90 | $3.75 | $3.90 | $1,770.77 | $9,668,997 |
| 2018-11-07 | $3.91 | $3.96 | $3.89 | $3.90 | $1,892.08 | $9,684,835 |
| 2018-11-08 | $3.90 | $3.96 | $3.82 | $3.82 | $2,376.98 | $9,491,924 |
| 2018-11-09 | $3.82 | $3.91 | $3.82 | $3.89 | $1,535.40 | $9,649,535 |
| 2018-11-10 | $3.89 | $3.95 | $3.89 | $3.92 | $1,450.45 | $9,731,530 |
| 2018-11-11 | $3.92 | $3.95 | $3.89 | $3.92 | $1,491.37 | $9,742,900 |
| 2018-11-12 | $3.92 | $3.95 | $3.90 | $3.92 | $1,685.87 | $9,732,871 |
| 2018-11-13 | $3.92 | $3.93 | $3.80 | $3.81 | $1,561.94 | $9,452,205 |
| 2018-11-14 | $3.80 | $3.81 | $3.21 | $3.34 | $1,269.89 | $8,297,493 |
| 2018-11-15 | $3.36 | $3.39 | $3.17 | $3.37 | $1,447.01 | $8,355,036 |
| 2018-11-16 | $3.37 | $3.38 | $3.22 | $3.27 | $1,257.50 | $8,109,447 |
| 2018-11-17 | $3.27 | $3.27 | $3.23 | $3.25 | $1,250.65 | $8,065,930 |
| 2018-11-18 | $3.25 | $3.32 | $3.25 | $3.28 | $1,065.57 | $8,139,410 |
| 2018-11-19 | $3.29 | $3.29 | $2.71 | $2.75 | $1,035.06 | $6,828,403 |
| 2018-11-20 | $2.74 | $3.22 | $2.35 | $2.91 | $2,244.82 | $7,233,986 |
| 2018-11-21 | $2.92 | $3.12 | $2.82 | $3.09 | $902.24 | $7,658,659 |
| 2018-11-22 | $3.08 | $3.10 | $2.90 | $2.90 | $755.05 | $7,210,676 |
| 2018-11-23 | $2.89 | $2.92 | $2.77 | $2.90 | $1,250.15 | $7,193,919 |
| 2018-11-24 | $2.90 | $3.13 | $2.55 | $2.62 | $748.36 | $6,497,716 |
| 2018-11-25 | $2.61 | $2.72 | $2.43 | $2.64 | $951.19 | $6,563,327 |
| 2018-11-26 | $2.64 | $2.69 | $2.39 | $2.47 | $466.77 | $6,129,320 |
| 2018-11-27 | $2.47 | $2.51 | $2.36 | $2.48 | $1,022.36 | $6,144,091 |
| 2018-11-28 | $2.48 | $2.84 | $2.48 | $2.76 | $970.49 | $6,844,291 |
| 2018-11-29 | $2.76 | $2.79 | $2.62 | $2.68 | $1,011.86 | $6,641,410 |
| 2018-11-30 | $2.68 | $2.71 | $2.51 | $2.56 | $638.78 | $6,343,121 |