Cubits QBT
Xếp hạng #?
04:57:02 06/02/2019
Cubits (QBT)
Không hoạt động
Lịch sử giá Cubits (QBT) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $0.005804 | $0.007110 | $0.003394 | $0.005267 | $302.96 | $0 |
| 2018-01-02 | $0.005271 | $0.005321 | $0.003877 | $0.004953 | $1,188.74 | $0 |
| 2018-01-03 | $0.004942 | $0.005683 | $0.004738 | $0.005192 | $427.85 | $0 |
| 2018-01-04 | $0.005218 | $0.007039 | $0.004948 | $0.006888 | $2,602.03 | $0 |
| 2018-01-05 | $0.006890 | $0.008739 | $0.005226 | $0.007894 | $6,127.07 | $0 |
| 2018-01-06 | $0.007897 | $0.007956 | $0.006132 | $0.007058 | $8,066.15 | $0 |
| 2018-01-07 | $0.007053 | $0.01654 | $0.006330 | $0.01435 | $123,654 | $0 |
| 2018-01-08 | $0.01433 | $0.07551 | $0.01148 | $0.07551 | $449,126 | $0 |
| 2018-01-09 | $0.07515 | $0.1078 | $0.03435 | $0.04886 | $316,798 | $0 |
| 2018-01-10 | $0.04878 | $0.05009 | $0.02491 | $0.02940 | $40,749.20 | $0 |
| 2018-01-11 | $0.02936 | $0.02947 | $0.01534 | $0.01971 | $14,394.10 | $0 |
| 2018-01-12 | $0.01984 | $0.04059 | $0.01745 | $0.02647 | $30,054.50 | $0 |
| 2018-01-13 | $0.02644 | $0.03574 | $0.02196 | $0.02440 | $17,244.60 | $0 |
| 2018-01-14 | $0.02384 | $0.02700 | $0.01808 | $0.02358 | $5,562.44 | $0 |
| 2018-01-15 | $0.02341 | $0.02369 | $0.01615 | $0.01788 | $3,756.84 | $0 |
| 2018-01-16 | $0.01790 | $0.01947 | $0.01249 | $0.01332 | $1,753.52 | $0 |
| 2018-01-17 | $0.01325 | $0.01394 | $0.01150 | $0.01221 | $1,888.55 | $0 |
| 2018-01-18 | $0.01225 | $0.01428 | $0.01205 | $0.01345 | $3,367.30 | $0 |
| 2018-01-19 | $0.01331 | $0.01988 | $0.01122 | $0.01425 | $12,206.90 | $0 |
| 2018-01-20 | $0.01440 | $0.01586 | $0.01303 | $0.01519 | $3,160.73 | $0 |
| 2018-01-21 | $0.01522 | $0.01550 | $0.01118 | $0.01294 | $3,387.68 | $0 |
| 2018-01-22 | $0.01312 | $0.01377 | $0.01002 | $0.01183 | $4,264.46 | $0 |
| 2018-01-23 | $0.01180 | $0.01294 | $0.008902 | $0.01226 | $2,208.95 | $0 |
| 2018-01-24 | $0.01225 | $0.01363 | $0.01013 | $0.01123 | $2,159.36 | $0 |
| 2018-01-25 | $0.01141 | $0.01182 | $0.009387 | $0.01041 | $3,811.99 | $0 |
| 2018-01-26 | $0.01060 | $0.01319 | $0.008045 | $0.009908 | $6,898.17 | $0 |
| 2018-01-27 | $0.007788 | $0.01079 | $0.005460 | $0.008292 | $6,208.56 | $0 |
| 2018-01-28 | $0.008335 | $0.01058 | $0.006426 | $0.007663 | $5,524.06 | $0 |
| 2018-01-29 | $0.006496 | $0.01502 | $0.006479 | $0.01288 | $31,684.20 | $0 |
| 2018-01-30 | $0.01310 | $0.01323 | $0.007485 | $0.007601 | $2,502.67 | $0 |
| 2018-01-31 | $0.007513 | $0.009588 | $0.007161 | $0.008016 | $4,045.97 | $0 |