Qubitica QBIT
Xếp hạng #?
02:43:03 03/03/2021
Qubitica (QBIT)
Không theo dõi
Lịch sử giá Qubitica (QBIT) Tháng 12/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-12-01 | $2.56 | $2.73 | $2.52 | $2.68 | $963.70 | $6,646,151 |
| 2018-12-02 | $2.67 | $3.06 | $0.5794 | $0.5807 | $3,925.08 | $1,441,560 |
| 2018-12-03 | $0.5823 | $0.5823 | $0.4997 | $0.5041 | $1,959.55 | $1,251,461 |
| 2018-12-04 | $0.5036 | $0.5220 | $0.4957 | $0.5184 | $0 | $1,286,879 |
| 2018-12-05 | $0.5184 | $0.5184 | $0.5184 | $0.5184 | $0 | $1,286,879 |
| 2018-12-06 | $0.5184 | $0.5184 | $0.5184 | $0.5184 | $0 | $1,286,879 |
| 2018-12-07 | $0.5184 | $0.5184 | $0.5184 | $0.5184 | $0 | $1,286,879 |
| 2018-12-08 | $0.5184 | $0.5184 | $0.5184 | $0.5184 | $0 | $1,286,879 |
| 2018-12-09 | $0.5184 | $0.5184 | $0.5184 | $0.5184 | $0 | $1,286,879 |
| 2018-12-10 | $0.5184 | $0.5184 | $0.1813 | $0.1832 | $5.50 | $454,908 |
| 2018-12-11 | $0.1831 | $0.1831 | $0.1814 | $0.1828 | $0 | $453,766 |
| 2018-12-12 | $0.1828 | $0.1828 | $0.1828 | $0.1828 | $0 | $453,766 |
| 2018-12-13 | $0.1828 | $2.06 | $0.1828 | $1.95 | $2,906.86 | $4,851,077 |
| 2018-12-14 | $1.96 | $2.21 | $1.94 | $2.15 | $2,606.33 | $5,339,104 |
| 2018-12-15 | $2.15 | $2.25 | $2.13 | $2.24 | $1,584.75 | $5,555,349 |
| 2018-12-16 | $2.24 | $2.32 | $2.24 | $2.26 | $1,210.41 | $5,608,536 |
| 2018-12-17 | $2.26 | $2.61 | $2.25 | $2.57 | $1,380.26 | $6,376,194 |
| 2018-12-18 | $2.57 | $2.64 | $2.32 | $2.63 | $1,341.57 | $6,526,633 |
| 2018-12-19 | $2.64 | $2.89 | $2.62 | $2.70 | $904.44 | $7,497,323 |
| 2018-12-20 | $2.69 | $3.58 | $2.68 | $3.54 | $2,987.87 | $9,858,864 |
| 2018-12-21 | $3.54 | $3.63 | $3.27 | $3.34 | $2,204.38 | $9,291,353 |
| 2018-12-22 | $3.34 | $3.55 | $3.28 | $3.55 | $1,541.79 | $9,874,968 |
| 2018-12-23 | $3.55 | $4.03 | $3.55 | $3.96 | $662.74 | $11,019,156 |
| 2018-12-24 | $3.96 | $4.84 | $3.96 | $4.29 | $727.90 | $11,934,846 |
| 2018-12-25 | $4.31 | $4.31 | $3.78 | $3.97 | $866.75 | $11,042,857 |
| 2018-12-26 | $3.97 | $4.19 | $3.87 | $4.03 | $1,877.22 | $11,217,518 |
| 2018-12-27 | $4.04 | $4.06 | $3.61 | $3.61 | $0 | $10,040,612 |
| 2018-12-28 | $3.61 | $3.61 | $3.61 | $3.61 | $0 | $10,040,612 |
| 2018-12-29 | $3.61 | $4.45 | $3.61 | $4.19 | $1,459.62 | $11,662,524 |
| 2018-12-30 | $4.18 | $4.31 | $4.07 | $4.24 | $1,152.50 | $11,787,273 |
| 2018-12-31 | $4.24 | $4.25 | $4.07 | $4.09 | $1,886.42 | $11,388,754 |