Qubitica QBIT
Xếp hạng #?
02:43:03 03/03/2021
Qubitica (QBIT)
Không theo dõi
Lịch sử giá Qubitica (QBIT) Tháng 01/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-01-01 | $4.09 | $4.27 | $4.04 | $4.25 | $1,415.95 | $11,819,269 |
| 2019-01-02 | $4.27 | $4.81 | $4.25 | $4.76 | $1,698.59 | $13,245,488 |
| 2019-01-03 | $4.76 | $4.79 | $4.52 | $4.58 | $1,527.77 | $12,736,264 |
| 2019-01-04 | $4.58 | $4.82 | $4.52 | $4.72 | $1,683.53 | $13,117,872 |
| 2019-01-05 | $4.71 | $4.91 | $4.71 | $4.74 | $1,613.31 | $13,177,520 |
| 2019-01-06 | $4.73 | $4.85 | $4.62 | $4.78 | $1,749.70 | $13,296,531 |
| 2019-01-07 | $4.78 | $5.19 | $4.72 | $5.00 | $6,450.14 | $13,895,233 |
| 2019-01-08 | $4.99 | $5.12 | $4.89 | $5.01 | $1,788.67 | $13,935,797 |
| 2019-01-09 | $5.01 | $5.12 | $4.99 | $5.01 | $943.61 | $13,929,046 |
| 2019-01-10 | $5.01 | $5.04 | $4.12 | $4.29 | $2,014.93 | $11,923,774 |
| 2019-01-11 | $4.28 | $4.57 | $4.13 | $4.51 | $1,380.11 | $12,559,182 |
| 2019-01-12 | $4.52 | $4.65 | $4.49 | $4.60 | $1,620.18 | $12,789,469 |
| 2019-01-13 | $4.59 | $4.61 | $4.25 | $4.28 | $1,235.82 | $11,896,724 |
| 2019-01-14 | $4.28 | $4.78 | $4.28 | $4.71 | $1,292.16 | $13,215,069 |
| 2019-01-15 | $4.71 | $4.81 | $4.38 | $4.44 | $1,408.71 | $12,457,185 |
| 2019-01-16 | $4.44 | $4.69 | $4.42 | $4.55 | $1,317.31 | $12,762,822 |
| 2019-01-17 | $4.55 | $4.87 | $4.45 | $4.85 | $1,730.85 | $13,604,386 |
| 2019-01-18 | $4.85 | $5.49 | $4.30 | $4.47 | $2,175.23 | $12,543,557 |
| 2019-01-19 | $4.58 | $5.00 | $4.27 | $4.74 | $1,242.00 | $13,289,297 |
| 2019-01-20 | $4.73 | $4.89 | $4.40 | $4.63 | $1,811.65 | $12,991,396 |
| 2019-01-21 | $4.63 | $4.74 | $4.45 | $4.58 | $2,107.20 | $12,847,978 |
| 2019-01-22 | $4.58 | $4.85 | $4.37 | $4.69 | $29,456.95 | $13,165,742 |
| 2019-01-23 | $4.69 | $4.75 | $4.63 | $4.67 | $33,295.97 | $13,093,224 |
| 2019-01-24 | $4.67 | $4.99 | $4.63 | $4.92 | $58,981.95 | $13,805,898 |
| 2019-01-25 | $4.93 | $4.94 | $4.87 | $4.90 | $54,229.53 | $13,748,740 |
| 2019-01-26 | $4.90 | $4.97 | $4.89 | $4.92 | $55,748.98 | $13,795,330 |
| 2019-01-27 | $4.92 | $4.93 | $4.81 | $4.82 | $49,915.78 | $13,510,380 |
| 2019-01-28 | $4.82 | $4.83 | $4.46 | $4.55 | $51,553.86 | $12,752,700 |
| 2019-01-29 | $4.57 | $4.58 | $4.43 | $4.52 | $55,218.57 | $12,678,335 |
| 2019-01-30 | $4.52 | $4.64 | $4.47 | $4.58 | $52,445.11 | $12,837,168 |
| 2019-01-31 | $4.62 | $4.67 | $4.51 | $4.54 | $49,441.86 | $12,728,766 |