Cubits QBT
Xếp hạng #?
04:57:02 06/02/2019
Cubits (QBT)
Không hoạt động
Lịch sử giá Cubits (QBT) Tháng 12/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-12-01 | $0.006302 | $0.009748 | $0.004686 | $0.007737 | $10,449.90 | $0 |
| 2017-12-02 | $0.008920 | $0.009188 | $0.005081 | $0.007133 | $737.72 | $0 |
| 2017-12-03 | $0.007143 | $0.007193 | $0.004329 | $0.005029 | $385.90 | $0 |
| 2017-12-04 | $0.005046 | $0.005168 | $0.002483 | $0.004989 | $1,284.50 | $0 |
| 2017-12-05 | $0.004999 | $0.005063 | $0.002604 | $0.002935 | $330.66 | $0 |
| 2017-12-06 | $0.002928 | $0.003953 | $0.002779 | $0.003079 | $487.20 | $0 |
| 2017-12-07 | $0.003078 | $0.003908 | $0.003045 | $0.003908 | $622.33 | $0 |
| 2017-12-08 | $0.003907 | $0.004428 | $0.002983 | $0.003337 | $194.71 | $0 |
| 2017-12-09 | $0.003337 | $0.004185 | $0.002868 | $0.003544 | $366.55 | $0 |
| 2017-12-10 | $0.003556 | $0.005615 | $0.002434 | $0.003816 | $596.03 | $0 |
| 2017-12-11 | $0.003788 | $0.004581 | $0.003749 | $0.003831 | $165.33 | $0 |
| 2017-12-12 | $0.003843 | $0.004139 | $0.003152 | $0.004091 | $393.90 | $0 |
| 2017-12-13 | $0.004095 | $0.005371 | $0.003141 | $0.005371 | $18.31 | $0 |
| 2017-12-14 | $0.005356 | $0.005766 | $0.003179 | $0.003957 | $202.00 | $0 |
| 2017-12-15 | $0.003965 | $0.007677 | $0.003735 | $0.005222 | $3,866.31 | $0 |
| 2017-12-16 | $0.005228 | $0.007441 | $0.003936 | $0.006210 | $1,565.36 | $0 |
| 2017-12-17 | $0.006275 | $0.006861 | $0.004643 | $0.005252 | $195.28 | $0 |
| 2017-12-18 | $0.005267 | $0.005936 | $0.004175 | $0.005865 | $271.87 | $0 |
| 2017-12-19 | $0.005889 | $0.006862 | $0.004188 | $0.005021 | $725.27 | $0 |
| 2017-12-20 | $0.005184 | $0.005673 | $0.004406 | $0.005102 | $4,709.44 | $0 |
| 2017-12-21 | $0.005114 | $0.005205 | $0.003617 | $0.003875 | $1,461.57 | $0 |
| 2017-12-22 | $0.003886 | $0.004153 | $0.002516 | $0.003426 | $3,298.49 | $0 |
| 2017-12-23 | $0.003454 | $0.004926 | $0.002968 | $0.003937 | $965.96 | $0 |
| 2017-12-24 | $0.003943 | $0.003943 | $0.002674 | $0.002796 | $379.38 | $0 |
| 2017-12-25 | $0.002822 | $0.004239 | $0.002754 | $0.003651 | $2,707.51 | $0 |
| 2017-12-26 | $0.003618 | $0.004811 | $0.003618 | $0.004473 | $246.56 | $0 |
| 2017-12-27 | $0.004476 | $0.004636 | $0.003483 | $0.003588 | $128.64 | $0 |
| 2017-12-28 | $0.003581 | $0.008355 | $0.003489 | $0.004168 | $835.59 | $0 |
| 2017-12-29 | $0.004206 | $0.005403 | $0.003820 | $0.005355 | $1,477.43 | $0 |
| 2017-12-30 | $0.005342 | $0.005342 | $0.003286 | $0.005019 | $1,013.70 | $0 |
| 2017-12-31 | $0.004981 | $0.005857 | $0.003952 | $0.005814 | $522.78 | $0 |