Cubits QBT
Xếp hạng #?
04:57:02 06/02/2019
Cubits (QBT)
Không hoạt động
Lịch sử giá Cubits (QBT) Tháng 04/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-04-01 | $0.0001822 | $0.0001856 | $0.0001815 | $0.0001846 | $0.006623 | $0 |
| 2017-04-02 | $0.0001952 | $0.0002104 | $0.0001950 | $0.0002094 | $4.25 | $0 |
| 2017-04-03 | $0.0002096 | $0.0002188 | $0.0001798 | $0.0002173 | $1.44 | $0 |
| 2017-04-04 | $0.0002176 | $0.0002194 | $0.0002147 | $0.0002153 | $3.76 | $0 |
| 2017-04-05 | $0.0002155 | $0.0002250 | $0.0001902 | $0.0002250 | $0.2319 | $0 |
| 2017-04-06 | $0.0002252 | $0.0002291 | $0.0001045 | $0.0002011 | $44.75 | $0 |
| 2017-04-07 | $0.0002004 | $0.0002017 | $0.0001047 | $0.0002001 | $2.61 | $0 |
| 2017-04-08 | $0.0001994 | $0.0002000 | $0.0001519 | $0.0001529 | $0.8058 | $0 |
| 2017-04-09 | $0.0001530 | $0.0001556 | $0.0001523 | $0.0001544 | $0.02901 | $0 |
| 2017-04-10 | $0.0001543 | $0.0001544 | $0.0001061 | $0.0001187 | $23.74 | $0 |
| 2017-04-11 | $0.0001187 | $0.0001450 | $0.0001187 | $0.0001446 | $9.27 | $0 |
| 2017-04-12 | $0.0001446 | $0.0001449 | $0.0001200 | $0.0001200 | $9.68 | $0 |
| 2017-04-13 | $0.0001201 | $0.0001447 | $0.0001201 | $0.0001403 | $7.19 | $0 |
| 2017-04-14 | $0.0001404 | $0.0001429 | $0.0001392 | $0.0001401 | $0.6554 | $0 |
| 2017-04-15 | $0.0001401 | $0.0001426 | $0.0001187 | $0.0001407 | $0.6572 | $0 |
| 2017-04-16 | $0.0001407 | $0.0001425 | $0.0001407 | $0.0001420 | $0.5753 | $0 |
| 2017-04-17 | $0.0001420 | $0.0001434 | $0.0001407 | $0.0001433 | $3.83 | $0 |
| 2017-04-18 | $0.0001433 | $0.0001461 | $0.0001433 | $0.0001454 | $0.3725 | $0 |
| 2017-04-19 | $0.0001455 | $0.0001459 | $0.0001326 | $0.0001452 | $0.2401 | $0 |
| 2017-04-20 | $0.0001453 | $0.0001489 | $0.0001227 | $0.0001229 | $32.07 | $0 |
| 2017-04-21 | $0.0001229 | $0.0001360 | $0.0001217 | $0.0001344 | $0.9140 | $0 |
| 2017-04-22 | $0.0001345 | $0.0001359 | $0.0001227 | $0.0001355 | $4.93 | $0 |
| 2017-04-23 | $0.0001355 | $0.0001471 | $0.0001343 | $0.0001449 | $3.96 | $0 |
| 2017-04-24 | $0.0001452 | $0.0001958 | $0.0001340 | $0.0001875 | $24.46 | $0 |
| 2017-04-25 | $0.0001876 | $0.0002017 | $0.0001876 | $0.0001898 | $0.7106 | $0 |
| 2017-04-26 | $0.0001899 | $0.0002423 | $0.0001899 | $0.0002222 | $16.45 | $0 |
| 2017-04-27 | $0.0002223 | $0.0003921 | $0.0002223 | $0.0003633 | $0.002676 | $0 |
| 2017-04-28 | $0.0003300 | $0.0003300 | $0.0002714 | $0.0002896 | $34.17 | $0 |
| 2017-04-29 | $0.0002899 | $0.0003049 | $0.0002642 | $0.0003049 | $7.59 | $0 |
| 2017-04-30 | $0.0003048 | $0.0003774 | $0.0003045 | $0.0003774 | $13.78 | $0 |