Qubitica QBIT
Xếp hạng #?
02:43:03 03/03/2021
Qubitica (QBIT)
Không theo dõi
Lịch sử giá Qubitica (QBIT) Tháng 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-01 | $16.87 | $19.30 | $16.80 | $19.22 | $84,617.37 | $53,810,411 |
| 2019-04-02 | $19.22 | $22.58 | $19.20 | $22.41 | $98,143.65 | $62,765,766 |
| 2019-04-03 | $22.42 | $23.95 | $21.63 | $22.07 | $79,405.82 | $61,813,197 |
| 2019-04-04 | $22.09 | $25.62 | $21.97 | $24.91 | $110,720 | $70,041,669 |
| 2019-04-05 | $24.91 | $26.14 | $24.80 | $25.48 | $43,508.24 | $71,631,269 |
| 2019-04-06 | $25.48 | $25.95 | $24.01 | $24.24 | $1,919.52 | $68,152,721 |
| 2019-04-07 | $24.23 | $26.18 | $24.08 | $25.97 | $3,070.29 | $73,006,614 |
| 2019-04-08 | $25.98 | $27.93 | $25.93 | $27.48 | $33,242.18 | $77,258,981 |
| 2019-04-09 | $27.48 | $27.52 | $26.40 | $26.53 | $39,945.84 | $74,592,063 |
| 2019-04-10 | $26.53 | $27.84 | $26.52 | $27.09 | $41,503.67 | $76,152,796 |
| 2019-04-11 | $27.10 | $27.70 | $25.49 | $25.69 | $40,965.69 | $72,219,665 |
| 2019-04-12 | $25.68 | $26.71 | $25.36 | $26.41 | $41,201.22 | $74,248,882 |
| 2019-04-13 | $26.41 | $26.65 | $25.52 | $26.01 | $39,292.20 | $73,136,191 |
| 2019-04-14 | $26.01 | $26.57 | $25.39 | $26.15 | $36,039.32 | $73,519,028 |
| 2019-04-15 | $26.15 | $26.93 | $25.37 | $26.07 | $38,035.81 | $73,296,864 |
| 2019-04-16 | $26.07 | $26.78 | $25.53 | $26.67 | $40,744.09 | $74,976,584 |
| 2019-04-17 | $26.67 | $26.85 | $24.85 | $26.67 | $38,319.22 | $74,974,422 |
| 2019-04-18 | $26.67 | $27.36 | $26.06 | $26.57 | $39,875.16 | $74,707,912 |
| 2019-04-19 | $26.58 | $27.17 | $26.18 | $26.81 | $41,031.86 | $75,368,883 |
| 2019-04-20 | $26.68 | $27.35 | $26.45 | $27.24 | $44,178.98 | $76,589,755 |
| 2019-04-21 | $27.25 | $27.39 | $26.21 | $27.03 | $40,265.59 | $75,976,682 |
| 2019-04-22 | $27.02 | $27.30 | $26.34 | $26.56 | $38,724.60 | $74,669,870 |
| 2019-04-23 | $26.56 | $27.87 | $26.40 | $27.09 | $40,628.44 | $76,165,971 |
| 2019-04-24 | $27.09 | $27.61 | $24.08 | $24.61 | $37,899.67 | $69,180,853 |
| 2019-04-25 | $24.61 | $24.83 | $23.00 | $23.03 | $38,644.71 | $64,744,407 |
| 2019-04-26 | $23.06 | $24.08 | $22.75 | $23.95 | $40,527.65 | $67,337,617 |
| 2019-04-27 | $23.96 | $24.48 | $23.78 | $24.09 | $44,802.23 | $67,723,856 |
| 2019-04-28 | $24.09 | $24.57 | $24.02 | $24.15 | $47,948.32 | $67,884,283 |
| 2019-04-29 | $24.15 | $24.48 | $23.63 | $24.28 | $49,143.04 | $68,264,511 |
| 2019-04-30 | $24.29 | $25.69 | $24.27 | $25.62 | $51,992.53 | $72,019,472 |