Cubits QBT
Xếp hạng #?
04:57:02 06/02/2019
Cubits (QBT)
Không hoạt động
Lịch sử giá Cubits (QBT) Tháng 02/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-02-01 | $0.008035 | $0.008069 | $0.006050 | $0.006188 | $4,106.83 | $0 |
| 2018-02-02 | $0.006175 | $0.006175 | $0.004496 | $0.005388 | $1,066.02 | $0 |
| 2018-02-03 | $0.005406 | $0.006977 | $0.004655 | $0.006191 | $2,017.86 | $0 |
| 2018-02-04 | $0.006194 | $0.006904 | $0.005243 | $0.006386 | $2,241.66 | $0 |
| 2018-02-05 | $0.006324 | $0.006440 | $0.003133 | $0.003951 | $996.68 | $0 |
| 2018-02-06 | $0.003956 | $0.009552 | $0.003191 | $0.008331 | $10,457.90 | $0 |
| 2018-02-07 | $0.008171 | $0.008397 | $0.004889 | $0.005096 | $3,113.35 | $0 |
| 2018-02-08 | $0.005075 | $0.006319 | $0.004926 | $0.005925 | $3,534.76 | $0 |
| 2018-02-09 | $0.005944 | $0.005944 | $0.004664 | $0.005470 | $1,733.49 | $0 |
| 2018-02-10 | $0.005040 | $0.005472 | $0.004730 | $0.005305 | $1,008.92 | $0 |
| 2018-02-11 | $0.005301 | $0.006372 | $0.004618 | $0.004914 | $2,618.05 | $0 |
| 2018-02-12 | $0.004945 | $0.005929 | $0.004945 | $0.005862 | $507.84 | $0 |
| 2018-02-13 | $0.005872 | $0.005899 | $0.005128 | $0.005377 | $223.71 | $0 |
| 2018-02-14 | $0.005361 | $0.005781 | $0.005240 | $0.005493 | $288.66 | $0 |
| 2018-02-15 | $0.005495 | $0.005917 | $0.005301 | $0.005878 | $751.77 | $0 |
| 2018-02-16 | $0.005852 | $0.005959 | $0.005654 | $0.005812 | $269.44 | $0 |
| 2018-02-17 | $0.005810 | $0.007377 | $0.005736 | $0.006746 | $1,598.23 | $0 |
| 2018-02-18 | $0.006767 | $0.007193 | $0.006143 | $0.006157 | $1,149.51 | $0 |
| 2018-02-19 | $0.006129 | $0.006851 | $0.006110 | $0.006474 | $238.34 | $0 |
| 2018-02-20 | $0.006479 | $0.006818 | $0.006222 | $0.006289 | $338.79 | $0 |
| 2018-02-21 | $0.006281 | $0.006458 | $0.005835 | $0.006391 | $345.47 | $0 |
| 2018-02-22 | $0.006385 | $0.006529 | $0.005410 | $0.005420 | $1,247.68 | $0 |
| 2018-02-23 | $0.005415 | $0.005446 | $0.004724 | $0.004877 | $583.56 | $0 |
| 2018-02-24 | $0.004870 | $0.01146 | $0.004598 | $0.006312 | $22,892.40 | $0 |
| 2018-02-25 | $0.006302 | $0.006891 | $0.005439 | $0.006702 | $3,531.01 | $0 |
| 2018-02-26 | $0.006902 | $0.007592 | $0.005834 | $0.007095 | $1,273.51 | $0 |
| 2018-02-27 | $0.007115 | $0.008189 | $0.006713 | $0.007047 | $880.03 | $0 |
| 2018-02-28 | $0.007039 | $0.01062 | $0.005525 | $0.005877 | $13,326.80 | $0 |