Cubits QBT
Xếp hạng #?
04:57:02 06/02/2019
Cubits (QBT)
Không hoạt động
Lịch sử giá Cubits (QBT) Tháng 11/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-11-01 | $0.001152 | $0.001220 | $0.0009082 | $0.001030 | $185.93 | $0 |
| 2017-11-02 | $0.001030 | $0.001145 | $0.0008278 | $0.001138 | $6.19 | $0 |
| 2017-11-03 | $0.001137 | $0.001519 | $0.0009246 | $0.0009341 | $2.57 | $0 |
| 2017-11-04 | $0.0009317 | $0.0009814 | $0.0009103 | $0.0009608 | $2.47 | $0 |
| 2017-11-05 | $0.0009590 | $0.001056 | $0.0009495 | $0.001033 | $5.95 | $0 |
| 2017-11-06 | $0.001035 | $0.001038 | $0.0008534 | $0.0009768 | $7.71 | $0 |
| 2017-11-07 | $0.0009753 | $0.001213 | $0.0008721 | $0.0008897 | $12.69 | $0 |
| 2017-11-08 | $0.0008873 | $0.0009686 | $0.0008821 | $0.0009671 | $1,363.90 | $0 |
| 2017-11-09 | $0.0009658 | $0.0009658 | $0.0003884 | $0.0008334 | $203.89 | $0 |
| 2017-11-10 | $0.0008359 | $0.0008584 | $0.0005811 | $0.0005951 | $7.76 | $0 |
| 2017-11-11 | $0.0005928 | $0.0007245 | $0.0005031 | $0.0005093 | $10.71 | $0 |
| 2017-11-12 | $0.0005089 | $0.0005625 | $0.0003963 | $0.0004104 | $10.50 | $0 |
| 2017-11-13 | $0.0004110 | $0.0006434 | $0.0004078 | $0.0005865 | $22.65 | $0 |
| 2017-11-14 | $0.0005878 | $0.0006641 | $0.0005784 | $0.0006594 | $8.07 | $0 |
| 2017-11-15 | $0.0006598 | $0.0007307 | $0.0006588 | $0.0006637 | $10.03 | $0 |
| 2017-11-16 | $0.0006683 | $0.0009373 | $0.0005986 | $0.0007858 | $466.98 | $0 |
| 2017-11-17 | $0.0007845 | $0.0008030 | $0.0006054 | $0.0006945 | $22.32 | $0 |
| 2017-11-18 | $0.0006918 | $0.0007803 | $0.0006707 | $0.0007024 | $54.10 | $0 |
| 2017-11-19 | $0.0007013 | $0.0007943 | $0.0006091 | $0.0007936 | $0.5253 | $0 |
| 2017-11-20 | $0.0007816 | $0.0008286 | $0.0006731 | $0.0008241 | $58.20 | $0 |
| 2017-11-21 | $0.0008243 | $0.0008262 | $0.0006564 | $0.0007337 | $11.15 | $0 |
| 2017-11-22 | $0.0007350 | $0.0008270 | $0.0007290 | $0.0008228 | $830.53 | $0 |
| 2017-11-23 | $0.0008224 | $0.001603 | $0.0008110 | $0.001591 | $62.94 | $0 |
| 2017-11-24 | $0.001589 | $0.001592 | $0.0008868 | $0.001322 | $168.68 | $0 |
| 2017-11-25 | $0.001320 | $0.003046 | $0.001111 | $0.003046 | $213.87 | $0 |
| 2017-11-26 | $0.003052 | $0.003088 | $0.001557 | $0.001890 | $21.48 | $0 |
| 2017-11-27 | $0.001894 | $0.002103 | $0.0009516 | $0.001071 | $890.11 | $0 |
| 2017-11-28 | $0.001073 | $0.001785 | $0.001068 | $0.001688 | $51.68 | $0 |
| 2017-11-29 | $0.001687 | $0.02963 | $0.001398 | $0.009650 | $31,497.60 | $0 |
| 2017-11-30 | $0.009797 | $0.01080 | $0.002260 | $0.006333 | $7,828.49 | $0 |