Cubits QBT
Xếp hạng #?
04:57:02 06/02/2019
Cubits (QBT)
Không hoạt động
Lịch sử giá Cubits (QBT) Tháng 09/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-09-01 | $0.002180 | $0.002361 | $0.001971 | $0.002361 | $15.61 | $0 |
| 2017-09-02 | $0.002069 | $0.002175 | $0.001889 | $0.002120 | $14.56 | $0 |
| 2017-09-03 | $0.002121 | $0.002175 | $0.002039 | $0.002103 | $3.66 | $0 |
| 2017-09-04 | $0.001801 | $0.001875 | $0.001661 | $0.001713 | $106.77 | $0 |
| 2017-09-05 | $0.001722 | $0.001926 | $0.001623 | $0.001810 | $100.44 | $0 |
| 2017-09-06 | $0.001812 | $0.001977 | $0.001811 | $0.001894 | $11.42 | $0 |
| 2017-09-07 | $0.001891 | $0.002341 | $0.001845 | $0.001946 | $428.12 | $0 |
| 2017-09-08 | $0.001946 | $0.002285 | $0.001811 | $0.001815 | $77.59 | $0 |
| 2017-09-09 | $0.001818 | $0.002176 | $0.001767 | $0.002171 | $38.60 | $0 |
| 2017-09-10 | $0.002166 | $0.002166 | $0.001734 | $0.001789 | $0.6463 | $0 |
| 2017-09-11 | $0.001786 | $0.001830 | $0.001717 | $0.001726 | $288.07 | $0 |
| 2017-09-12 | $0.001728 | $0.001918 | $0.001641 | $0.001708 | $54.46 | $0 |
| 2017-09-13 | $0.001702 | $0.001708 | $0.001474 | $0.001512 | $46.88 | $0 |
| 2017-09-14 | $0.001512 | $0.001532 | $0.001020 | $0.001139 | $6.35 | $0 |
| 2017-09-15 | $0.001148 | $0.001521 | $0.001061 | $0.001480 | $1.36 | $0 |
| 2017-09-16 | $0.001475 | $0.002926 | $0.001459 | $0.001734 | $36.59 | $0 |
| 2017-09-17 | $0.001734 | $0.001734 | $0.001033 | $0.001033 | $10.40 | $0 |
| 2017-09-18 | $0.001032 | $0.001652 | $0.001032 | $0.001637 | $4.30 | $0 |
| 2017-09-19 | $0.001641 | $0.004761 | $0.001500 | $0.002651 | $175.86 | $0 |
| 2017-09-20 | $0.002645 | $0.003065 | $0.001550 | $0.001791 | $6.78 | $0 |
| 2017-09-21 | $0.001786 | $0.001808 | $0.001208 | $0.001269 | $23.05 | $0 |
| 2017-09-22 | $0.001267 | $0.001466 | $0.0008222 | $0.001410 | $5.65 | $0 |
| 2017-09-23 | $0.001406 | $0.001487 | $0.001392 | $0.001464 | $5.86 | $0 |
| 2017-09-24 | $0.001043 | $0.001071 | $0.001008 | $0.001068 | $4.59 | $0 |
| 2017-09-25 | $0.001068 | $0.001544 | $0.001051 | $0.001258 | $0.001258 | $0 |
| 2017-09-26 | $0.001305 | $0.001540 | $0.001305 | $0.001404 | $38.84 | $0 |
| 2017-09-27 | $0.001400 | $0.001521 | $0.001400 | $0.001515 | $44.08 | $0 |
| 2017-09-28 | $0.001515 | $0.001556 | $0.001207 | $0.001551 | $0.8664 | $0 |
| 2017-09-29 | $0.001550 | $0.001556 | $0.001242 | $0.001330 | $232.69 | $0 |
| 2017-09-30 | $0.001330 | $0.001394 | $0.001330 | $0.001389 | $1.95 | $0 |