Qubitica QBIT
Xếp hạng #?
02:43:03 03/03/2021
Qubitica (QBIT)
Không theo dõi
Lịch sử giá Qubitica (QBIT) Tháng 07/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-07-01 | $61.25 | $63.65 | $59.18 | $61.98 | $71,842.08 | $174,069,177 |
| 2019-07-02 | $61.98 | $62.47 | $57.50 | $61.56 | $72,037.90 | $172,907,869 |
| 2019-07-03 | $61.57 | $64.05 | $60.96 | $63.66 | $140,937 | $178,787,892 |
| 2019-07-04 | $63.66 | $63.89 | $59.39 | $59.76 | $68,923.25 | $167,832,296 |
| 2019-07-05 | $59.75 | $61.73 | $59.21 | $60.17 | $60,384.32 | $168,994,936 |
| 2019-07-06 | $60.16 | $62.28 | $59.83 | $60.19 | $69,482.50 | $169,042,896 |
| 2019-07-07 | $60.19 | $64.52 | $59.87 | $63.89 | $62,733.15 | $179,444,921 |
| 2019-07-08 | $63.89 | $65.83 | $63.46 | $65.60 | $62,295.70 | $184,240,167 |
| 2019-07-09 | $65.63 | $66.69 | $64.83 | $65.59 | $75,569.97 | $184,224,880 |
| 2019-07-10 | $65.62 | $67.09 | $59.28 | $65.34 | $101,727 | $183,594,712 |
| 2019-07-11 | $65.35 | $65.35 | $59.93 | $60.95 | $88,689.63 | $171,273,372 |
| 2019-07-12 | $61.01 | $63.09 | $60.38 | $62.25 | $70,045.58 | $174,923,843 |
| 2019-07-13 | $62.27 | $62.32 | $58.80 | $60.08 | $70,058.70 | $168,808,651 |
| 2019-07-14 | $60.10 | $60.34 | $44.72 | $45.15 | $127,870 | $126,857,306 |
| 2019-07-15 | $45.11 | $49.08 | $41.35 | $48.37 | $74,741.56 | $135,914,160 |
| 2019-07-16 | $48.30 | $49.18 | $41.57 | $42.01 | $67,116.94 | $118,026,887 |
| 2019-07-17 | $41.93 | $47.82 | $41.47 | $46.31 | $65,041.52 | $130,116,189 |
| 2019-07-18 | $46.33 | $50.03 | $45.53 | $49.67 | $53,861.88 | $139,557,781 |
| 2019-07-19 | $49.67 | $49.81 | $47.19 | $48.57 | $65,192.64 | $136,469,832 |
| 2019-07-20 | $48.59 | $51.79 | $48.51 | $50.25 | $58,847.61 | $141,187,770 |
| 2019-07-21 | $50.25 | $50.54 | $48.10 | $49.57 | $60,211.61 | $139,274,942 |
| 2019-07-22 | $49.57 | $49.87 | $46.86 | $47.69 | $62,331.72 | $134,000,089 |
| 2019-07-23 | $47.69 | $47.99 | $46.04 | $46.63 | $59,571.36 | $131,026,684 |
| 2019-07-24 | $46.63 | $47.95 | $44.76 | $47.76 | $63,049.81 | $134,188,940 |
| 2019-07-25 | $47.74 | $49.41 | $47.53 | $48.57 | $60,191.36 | $136,528,743 |
| 2019-07-26 | $48.56 | $48.59 | $42.47 | $42.84 | $85,603.67 | $120,422,819 |
| 2019-07-27 | $42.84 | $43.46 | $40.06 | $40.35 | $137,318 | $113,412,139 |
| 2019-07-28 | $40.35 | $41.19 | $39.42 | $41.05 | $82,609.62 | $115,389,461 |
| 2019-07-29 | $41.06 | $41.67 | $40.56 | $41.07 | $52,050.20 | $115,436,692 |
| 2019-07-30 | $41.06 | $41.74 | $40.24 | $41.15 | $55,076.98 | $115,666,638 |
| 2019-07-31 | $41.15 | $42.81 | $41.15 | $42.81 | $57,718.47 | $120,374,990 |