Qubitica QBIT
Xếp hạng #?
02:43:03 03/03/2021
Qubitica (QBIT)
Không theo dõi
Lịch sử giá Qubitica (QBIT) Tháng 05/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-05-01 | $25.62 | $25.91 | $25.19 | $25.41 | $45,729.65 | $71,424,090 |
| 2019-05-02 | $25.41 | $26.76 | $25.27 | $26.69 | $61,544.92 | $75,028,173 |
| 2019-05-03 | $26.68 | $27.98 | $26.50 | $27.60 | $59,629.54 | $77,598,516 |
| 2019-05-04 | $27.59 | $28.10 | $26.51 | $27.54 | $67,768.24 | $77,431,837 |
| 2019-05-05 | $27.54 | $27.75 | $26.79 | $27.37 | $54,580.79 | $76,941,956 |
| 2019-05-06 | $27.37 | $29.43 | $26.87 | $29.00 | $69,364.21 | $81,535,706 |
| 2019-05-07 | $29.00 | $30.22 | $28.54 | $28.55 | $59,016.68 | $80,265,542 |
| 2019-05-08 | $28.50 | $28.84 | $27.92 | $28.64 | $61,258.24 | $80,511,359 |
| 2019-05-09 | $28.64 | $28.99 | $28.01 | $28.57 | $60,892.65 | $80,316,211 |
| 2019-05-10 | $28.56 | $29.47 | $28.33 | $29.02 | $58,167.04 | $81,574,806 |
| 2019-05-11 | $29.04 | $34.23 | $29.02 | $32.91 | $68,193.61 | $92,509,115 |
| 2019-05-12 | $32.81 | $33.64 | $30.52 | $31.39 | $58,741.05 | $88,241,131 |
| 2019-05-13 | $31.39 | $34.07 | $30.98 | $32.72 | $63,763.92 | $91,982,880 |
| 2019-05-14 | $32.74 | $35.96 | $32.64 | $35.90 | $74,855.22 | $100,924,052 |
| 2019-05-15 | $35.90 | $40.49 | $35.82 | $40.38 | $68,936.70 | $113,526,989 |
| 2019-05-16 | $40.36 | $44.60 | $40.25 | $43.41 | $95,935.17 | $122,035,099 |
| 2019-05-17 | $43.38 | $43.85 | $37.70 | $40.06 | $83,484.09 | $112,633,409 |
| 2019-05-18 | $40.06 | $40.51 | $38.58 | $38.82 | $84,885.38 | $109,143,476 |
| 2019-05-19 | $38.80 | $43.38 | $38.24 | $43.03 | $74,733.89 | $120,988,358 |
| 2019-05-20 | $43.03 | $43.03 | $40.22 | $41.88 | $86,445.63 | $117,750,316 |
| 2019-05-21 | $41.87 | $44.29 | $41.47 | $43.12 | $79,963.12 | $121,234,102 |
| 2019-05-22 | $43.12 | $43.74 | $40.97 | $41.32 | $73,438.01 | $116,173,443 |
| 2019-05-23 | $41.32 | $42.05 | $39.58 | $41.71 | $70,702.63 | $117,288,122 |
| 2019-05-24 | $41.71 | $43.27 | $41.16 | $42.17 | $72,530.41 | $118,577,064 |
| 2019-05-25 | $42.17 | $43.65 | $42.11 | $42.67 | $71,734.79 | $119,973,976 |
| 2019-05-26 | $42.65 | $45.67 | $41.79 | $45.28 | $87,471.37 | $127,177,604 |
| 2019-05-27 | $45.28 | $46.79 | $44.90 | $46.15 | $89,816.86 | $129,605,987 |
| 2019-05-28 | $46.11 | $49.05 | $45.50 | $48.63 | $100,024 | $136,577,393 |
| 2019-05-29 | $48.62 | $48.81 | $46.97 | $48.17 | $91,360.81 | $135,292,346 |
| 2019-05-30 | $48.17 | $52.05 | $45.01 | $46.14 | $77,124.02 | $129,594,278 |
| 2019-05-31 | $46.14 | $48.05 | $44.49 | $47.83 | $109,177 | $134,335,931 |