Cubits QBT
Xếp hạng #?
04:57:02 06/02/2019
Cubits (QBT)
Không hoạt động
Lịch sử giá Cubits (QBT) Tháng 06/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-06-01 | $0.0004307 | $0.0005133 | $0.0003764 | $0.0005037 | $15.11 | $0 |
| 2017-06-02 | $0.0005039 | $0.0005099 | $0.0002804 | $0.0002951 | $0.003246 | $0 |
| 2017-06-03 | $0.0002963 | $0.0006913 | $0.0002926 | $0.0006606 | $8.02 | $0 |
| 2017-06-04 | $0.0006588 | $0.0007380 | $0.0005954 | $0.0006335 | $7.30 | $0 |
| 2017-06-05 | $0.0006336 | $0.0007253 | $0.0006336 | $0.0007253 | $7.34 | $0 |
| 2017-06-06 | $0.0007275 | $0.0008507 | $0.0007275 | $0.0008311 | $55.12 | $0 |
| 2017-06-07 | $0.0008313 | $0.0009008 | $0.0007374 | $0.0007507 | $76.18 | $0 |
| 2017-06-08 | $0.0007545 | $0.0009064 | $0.0003399 | $0.0008971 | $2.25 | $0 |
| 2017-06-09 | $0.0008957 | $0.0009709 | $0.0008941 | $0.0009541 | $30.21 | $0 |
| 2017-06-10 | $0.0009555 | $0.001014 | $0.0009555 | $0.001012 | $7.19 | $0 |
| 2017-06-11 | $0.001012 | $0.001035 | $0.0008888 | $0.0009233 | $1.12 | $0 |
| 2017-06-12 | $0.0009221 | $0.001043 | $0.0007552 | $0.0009541 | $11.92 | $0 |
| 2017-06-13 | $0.0009509 | $0.001004 | $0.0008062 | $0.0009964 | $1.84 | $0 |
| 2017-06-14 | $0.0009954 | $0.001024 | $0.0006979 | $0.0008105 | $9.92 | $0 |
| 2017-06-15 | $0.0008105 | $0.0008488 | $0.0007447 | $0.0008454 | $8.49 | $0 |
| 2017-06-16 | $0.0008448 | $0.0009242 | $0.0007879 | $0.0009242 | $7.23 | $0 |
| 2017-06-17 | $0.0009242 | $0.0009242 | $0.0003792 | $0.0003809 | $0.0003809 | $0 |
| 2017-06-18 | $0.0008993 | $0.0008993 | $0.0008242 | $0.0008242 | $7.56 | $0 |
| 2017-06-19 | $0.0008242 | $0.001574 | $0.0008240 | $0.0009005 | $4.50 | $0 |
| 2017-06-20 | $0.0009004 | $0.0009492 | $0.0008993 | $0.0009492 | $6.11 | $0 |
| 2017-06-21 | $0.0009492 | $0.0009492 | $0.0009492 | $0.0009492 | $1.47 | $0 |
| 2017-06-22 | $0.0009492 | $0.001103 | $0.0009492 | $0.0009869 | $9.22 | $0 |
| 2017-06-23 | $0.0009869 | $0.001038 | $0.0008740 | $0.0009685 | $21.60 | $0 |
| 2017-06-24 | $0.0009684 | $0.001037 | $0.0009669 | $0.001003 | $12.88 | $0 |
| 2017-06-25 | $0.001000 | $0.001019 | $0.0008789 | $0.0009049 | $2.41 | $0 |
| 2017-06-26 | $0.0009044 | $0.0009191 | $0.0004001 | $0.0004043 | $0.002830 | $0 |
| 2017-06-27 | $0.0004107 | $0.002021 | $0.0003503 | $0.002021 | $0.2811 | $0 |
| 2017-06-28 | $0.002022 | $0.008110 | $0.0008934 | $0.0008948 | $116.36 | $0 |
| 2017-06-29 | $0.0008940 | $0.001623 | $0.0008854 | $0.001452 | $478.38 | $0 |
| 2017-06-30 | $0.001454 | $0.002874 | $0.001279 | $0.001398 | $64.72 | $0 |