Cubits QBT
Xếp hạng #?
04:57:02 06/02/2019
Cubits (QBT)
Không hoạt động
Lịch sử giá Cubits (QBT) Tháng 05/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-05-01 | $0.0003775 | $0.0003861 | $0.0003127 | $0.0003554 | $5.89 | $0 |
| 2017-05-02 | $0.0003553 | $0.0003618 | $0.0003284 | $0.0003341 | $4.68 | $0 |
| 2017-05-03 | $0.0003344 | $0.0004064 | $0.0001893 | $0.0003982 | $0.6452 | $0 |
| 2017-05-04 | $0.0003983 | $0.0004140 | $0.0003315 | $0.0003383 | $35.55 | $0 |
| 2017-05-05 | $0.0003390 | $0.0003558 | $0.0002425 | $0.0002519 | $0.02166 | $0 |
| 2017-05-06 | $0.0002510 | $0.0004290 | $0.0002510 | $0.0004290 | $21.91 | $0 |
| 2017-05-07 | $0.0004293 | $0.0004363 | $0.0003868 | $0.0004036 | $9.56 | $0 |
| 2017-05-08 | $0.0004080 | $0.0006082 | $0.0003402 | $0.0006082 | $0.0006156 | $0 |
| 2017-05-09 | $0.0006123 | $0.0006123 | $0.0004477 | $0.0004739 | $12.47 | $0 |
| 2017-05-10 | $0.0004743 | $0.0004765 | $0.0004642 | $0.0004747 | $71.44 | $0 |
| 2017-05-11 | $0.0004755 | $0.0005021 | $0.0002932 | $0.0002971 | $0.001188 | $0 |
| 2017-05-12 | $0.0002964 | $0.0003066 | $0.0002955 | $0.0003030 | $0.0006059 | $0 |
| 2017-05-13 | $0.0003030 | $0.0003045 | $0.0002827 | $0.0002972 | $0.0005944 | $0 |
| 2017-05-14 | $0.0002972 | $0.0005034 | $0.0002937 | $0.0004653 | $14.46 | $0 |
| 2017-05-15 | $0.0004655 | $0.0006087 | $0.0004507 | $0.0004815 | $3.60 | $0 |
| 2017-05-16 | $0.0004808 | $0.0005724 | $0.0004549 | $0.0005716 | $0.05022 | $0 |
| 2017-05-17 | $0.0005712 | $0.0006249 | $0.0003452 | $0.0003914 | $0.0003914 | $0 |
| 2017-05-18 | $0.0003918 | $0.0004568 | $0.0003913 | $0.0004555 | $0.0004555 | $0 |
| 2017-05-19 | $0.0004419 | $0.0004598 | $0.0004413 | $0.0004570 | $0.0004570 | $0 |
| 2017-05-20 | $0.0004569 | $0.0005733 | $0.0004509 | $0.0005730 | $0.06184 | $0 |
| 2017-05-21 | $0.0005728 | $0.0007442 | $0.0005417 | $0.0005993 | $15.33 | $0 |
| 2017-05-22 | $0.0005996 | $0.0006513 | $0.0005928 | $0.0006331 | $22.65 | $0 |
| 2017-05-23 | $0.0006322 | $0.0006806 | $0.0004438 | $0.0006161 | $0.001232 | $0 |
| 2017-05-24 | $0.0006195 | $0.0007457 | $0.0006132 | $0.0007317 | $15.89 | $0 |
| 2017-05-25 | $0.0007304 | $0.0008171 | $0.0006285 | $0.0006454 | $12.81 | $0 |
| 2017-05-26 | $0.0006407 | $0.0006722 | $0.0004238 | $0.0005351 | $78.86 | $0 |
| 2017-05-27 | $0.0005369 | $0.0005530 | $0.0003479 | $0.0004678 | $103.88 | $0 |
| 2017-05-28 | $0.0004706 | $0.0005487 | $0.0004706 | $0.0005221 | $0.9454 | $0 |
| 2017-05-29 | $0.0005210 | $0.0005262 | $0.0002744 | $0.0002866 | $2.87 | $0 |
| 2017-05-30 | $0.0002866 | $0.0005462 | $0.0002569 | $0.0002707 | $0.001624 | $0 |