Qubitica QBIT
Xếp hạng #?
02:43:03 03/03/2021
Qubitica (QBIT)
Không theo dõi
Lịch sử giá Qubitica (QBIT) Tháng 03/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-03-01 | $13.22 | $13.64 | $13.20 | $13.24 | $577,218 | $37,155,587 |
| 2019-03-02 | $13.23 | $13.41 | $13.03 | $13.15 | $552,678 | $36,886,069 |
| 2019-03-03 | $13.16 | $13.26 | $12.96 | $13.01 | $602,308 | $36,487,934 |
| 2019-03-04 | $13.02 | $13.98 | $12.68 | $13.79 | $659,333 | $38,680,174 |
| 2019-03-05 | $13.81 | $15.50 | $13.72 | $14.62 | $616,149 | $41,016,561 |
| 2019-03-06 | $14.62 | $14.78 | $14.47 | $14.68 | $613,827 | $41,171,544 |
| 2019-03-07 | $14.69 | $15.58 | $13.85 | $15.36 | $74,938.54 | $43,081,141 |
| 2019-03-08 | $15.38 | $15.58 | $15.01 | $15.15 | $71,226.54 | $42,499,080 |
| 2019-03-09 | $15.10 | $15.68 | $15.10 | $15.49 | $71,475.71 | $43,456,192 |
| 2019-03-10 | $15.52 | $15.77 | $15.21 | $15.31 | $72,465.08 | $42,956,170 |
| 2019-03-11 | $15.32 | $17.50 | $15.20 | $17.13 | $84,542.43 | $48,055,724 |
| 2019-03-12 | $17.24 | $17.40 | $16.54 | $17.09 | $77,340.28 | $47,928,270 |
| 2019-03-13 | $17.11 | $17.41 | $17.01 | $17.13 | $78,852.95 | $48,047,327 |
| 2019-03-14 | $17.31 | $17.45 | $17.08 | $17.42 | $58,771.48 | $48,864,305 |
| 2019-03-15 | $17.30 | $17.79 | $17.14 | $17.58 | $83,262.65 | $49,325,482 |
| 2019-03-16 | $17.59 | $18.35 | $17.51 | $18.21 | $83,878.17 | $51,095,757 |
| 2019-03-17 | $18.09 | $18.31 | $17.05 | $18.13 | $86,547.04 | $50,856,759 |
| 2019-03-18 | $18.15 | $18.38 | $18.02 | $18.11 | $81,234.50 | $50,810,695 |
| 2019-03-19 | $18.11 | $18.16 | $17.70 | $17.88 | $82,660.60 | $50,170,844 |
| 2019-03-20 | $17.90 | $18.20 | $17.04 | $18.18 | $76,925.79 | $51,013,361 |
| 2019-03-21 | $18.04 | $18.21 | $17.51 | $17.58 | $80,141.96 | $49,312,827 |
| 2019-03-22 | $17.56 | $17.96 | $17.54 | $17.63 | $81,957.70 | $49,461,886 |
| 2019-03-23 | $17.61 | $17.91 | $17.53 | $17.81 | $81,673.85 | $49,961,496 |
| 2019-03-24 | $17.81 | $17.83 | $16.54 | $17.68 | $86,302.09 | $49,495,150 |
| 2019-03-25 | $17.70 | $17.77 | $17.14 | $17.43 | $74,215.52 | $48,804,022 |
| 2019-03-26 | $17.41 | $17.45 | $16.01 | $16.19 | $79,807.02 | $45,325,949 |
| 2019-03-27 | $16.19 | $17.46 | $16.17 | $16.81 | $76,488.44 | $47,079,775 |
| 2019-03-28 | $16.81 | $16.83 | $16.56 | $16.68 | $78,646.95 | $46,711,302 |
| 2019-03-29 | $16.68 | $16.93 | $16.53 | $16.91 | $80,207.36 | $47,342,596 |
| 2019-03-30 | $16.89 | $17.86 | $16.73 | $16.92 | $80,018.71 | $47,368,589 |
| 2019-03-31 | $16.92 | $16.93 | $16.80 | $16.88 | $80,331.94 | $47,257,955 |