Qubitica QBIT
Xếp hạng #?
02:43:03 03/03/2021
Qubitica (QBIT)
Không theo dõi
Lịch sử giá Qubitica (QBIT) Tháng 06/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-06-01 | $47.82 | $48.91 | $47.56 | $47.82 | $94,950.61 | $134,303,478 |
| 2019-06-02 | $47.82 | $49.12 | $47.71 | $48.49 | $110,758 | $136,181,581 |
| 2019-06-03 | $48.49 | $48.49 | $44.81 | $45.04 | $177,500 | $126,510,132 |
| 2019-06-04 | $45.01 | $45.04 | $42.06 | $43.10 | $169,628 | $121,045,901 |
| 2019-06-05 | $43.10 | $44.36 | $43.09 | $44.11 | $187,594 | $123,879,421 |
| 2019-06-06 | $44.11 | $44.77 | $42.70 | $44.57 | $168,489 | $125,167,486 |
| 2019-06-07 | $44.56 | $46.10 | $44.37 | $45.36 | $185,565 | $127,397,028 |
| 2019-06-08 | $45.35 | $45.62 | $43.91 | $44.34 | $193,754 | $124,534,904 |
| 2019-06-09 | $44.34 | $44.44 | $41.50 | $41.89 | $162,076 | $117,650,855 |
| 2019-06-10 | $41.83 | $44.37 | $41.27 | $44.37 | $177,151 | $124,625,336 |
| 2019-06-11 | $44.41 | $48.50 | $44.11 | $48.06 | $216,383 | $134,976,743 |
| 2019-06-12 | $48.11 | $50.72 | $47.72 | $50.70 | $191,405 | $142,410,178 |
| 2019-06-13 | $50.72 | $51.60 | $50.55 | $50.71 | $192,065 | $142,434,656 |
| 2019-06-14 | $50.74 | $52.27 | $49.73 | $52.04 | $199,821 | $146,154,185 |
| 2019-06-15 | $52.05 | $53.31 | $51.73 | $52.95 | $192,164 | $148,723,271 |
| 2019-06-16 | $52.95 | $55.18 | $52.45 | $53.35 | $202,822 | $149,848,977 |
| 2019-06-17 | $53.35 | $54.89 | $53.33 | $53.77 | $108,657 | $151,026,046 |
| 2019-06-18 | $53.75 | $53.86 | $51.42 | $52.01 | $97,797.63 | $146,074,139 |
| 2019-06-19 | $52.02 | $53.10 | $51.88 | $52.81 | $97,517.43 | $148,333,332 |
| 2019-06-20 | $52.81 | $53.77 | $52.39 | $53.31 | $97,267.49 | $149,736,522 |
| 2019-06-21 | $53.33 | $58.29 | $53.33 | $58.29 | $109,174 | $163,704,237 |
| 2019-06-22 | $58.38 | $61.81 | $57.82 | $60.76 | $110,437 | $170,662,601 |
| 2019-06-23 | $60.76 | $62.33 | $59.79 | $60.24 | $76,717.76 | $169,186,168 |
| 2019-06-24 | $60.24 | $61.00 | $58.68 | $60.52 | $68,114.18 | $169,981,111 |
| 2019-06-25 | $60.52 | $62.07 | $60.11 | $62.06 | $66,758.59 | $174,298,505 |
| 2019-06-26 | $62.06 | $70.09 | $61.61 | $65.74 | $77,935.39 | $184,650,980 |
| 2019-06-27 | $65.74 | $66.91 | $54.34 | $57.20 | $61,437.13 | $160,658,603 |
| 2019-06-28 | $57.27 | $66.90 | $56.95 | $65.88 | $74,169.92 | $185,033,970 |
| 2019-06-29 | $65.95 | $67.53 | $62.33 | $67.49 | $68,784.98 | $189,562,698 |
| 2019-06-30 | $67.41 | $68.14 | $61.25 | $61.25 | $71,906.88 | $172,042,496 |