Qubitica QBIT
Xếp hạng #?
02:43:03 03/03/2021
Qubitica (QBIT)
Không theo dõi
Lịch sử giá Qubitica (QBIT) Tháng 08/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-08-01 | $42.83 | $42.94 | $41.66 | $42.85 | $66,044.75 | $120,500,894 |
| 2019-08-02 | $42.86 | $43.53 | $42.35 | $42.88 | $78,798.32 | $120,581,792 |
| 2019-08-03 | $42.88 | $44.14 | $42.68 | $43.61 | $37,658.31 | $122,635,426 |
| 2019-08-04 | $43.61 | $44.32 | $42.76 | $44.22 | $96,045.75 | $124,349,966 |
| 2019-08-05 | $44.21 | $46.18 | $44.19 | $45.83 | $116,188 | $128,866,124 |
| 2019-08-06 | $45.81 | $46.73 | $43.53 | $44.35 | $189,465 | $124,707,950 |
| 2019-08-07 | $44.35 | $44.89 | $43.04 | $44.01 | $201,836 | $123,750,892 |
| 2019-08-08 | $44.01 | $44.11 | $42.13 | $43.15 | $192,625 | $89,735,567 |
| 2019-08-09 | $43.09 | $43.15 | $40.44 | $40.76 | $187,419 | $84,762,579 |
| 2019-08-10 | $40.76 | $41.46 | $39.61 | $40.16 | $203,604 | $83,511,396 |
| 2019-08-11 | $40.15 | $42.02 | $40.09 | $41.76 | $183,298 | $87,080,975 |
| 2019-08-12 | $41.83 | $41.84 | $40.85 | $40.86 | $215,272 | $85,215,494 |
| 2019-08-13 | $40.87 | $41.04 | $39.76 | $40.45 | $235,316 | $84,355,557 |
| 2019-08-14 | $40.44 | $40.46 | $36.13 | $36.21 | $196,364 | $75,514,315 |
| 2019-08-15 | $36.21 | $36.75 | $34.51 | $36.59 | $126,766 | $76,300,885 |
| 2019-08-16 | $36.54 | $36.60 | $35.14 | $35.99 | $134,873 | $75,040,536 |
| 2019-08-17 | $35.99 | $36.28 | $35.34 | $35.99 | $182,126 | $75,044,629 |
| 2019-08-18 | $36.01 | $38.26 | $35.66 | $37.85 | $199,722 | $78,938,674 |
| 2019-08-19 | $37.87 | $39.47 | $37.63 | $39.44 | $193,484 | $82,241,248 |
| 2019-08-20 | $39.44 | $39.46 | $37.95 | $38.16 | $196,098 | $79,584,757 |
| 2019-08-21 | $38.17 | $38.24 | $35.36 | $36.23 | $184,589 | $75,559,616 |
| 2019-08-22 | $36.24 | $37.67 | $35.57 | $37.01 | $201,504 | $77,183,862 |
| 2019-08-23 | $37.01 | $37.90 | $36.69 | $37.72 | $135,020 | $78,653,366 |
| 2019-08-24 | $37.71 | $37.71 | $36.33 | $37.04 | $61,170.99 | $77,233,985 |
| 2019-08-25 | $37.04 | $37.30 | $35.87 | $36.27 | $69,281.99 | $75,643,185 |
| 2019-08-26 | $36.29 | $37.60 | $36.18 | $36.63 | $60,758.96 | $76,391,685 |
| 2019-08-27 | $36.62 | $36.63 | $33.90 | $34.24 | $75,861.14 | $71,397,834 |
| 2019-08-28 | $34.24 | $34.37 | $31.29 | $31.77 | $103,405 | $66,255,426 |
| 2019-08-29 | $31.81 | $31.83 | $30.40 | $30.98 | $95,079.86 | $64,592,860 |
| 2019-08-30 | $30.98 | $31.21 | $30.53 | $30.87 | $106,340 | $64,381,019 |
| 2019-08-31 | $30.86 | $31.84 | $30.62 | $31.52 | $117,373 | $65,731,183 |