Cubits QBT
Xếp hạng #?
04:57:02 06/02/2019
Cubits (QBT)
Không hoạt động
Lịch sử giá Cubits (QBT) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $0.005885 | $0.006272 | $0.005575 | $0.005685 | $1,438.26 | $0 |
| 2018-03-02 | $0.005670 | $0.006178 | $0.005512 | $0.006178 | $668.78 | $0 |
| 2018-03-03 | $0.006171 | $0.006474 | $0.005774 | $0.005844 | $301.34 | $0 |
| 2018-03-04 | $0.005834 | $0.006137 | $0.005660 | $0.005868 | $85.95 | $0 |
| 2018-03-05 | $0.005864 | $0.006216 | $0.005190 | $0.005192 | $1,534.14 | $0 |
| 2018-03-06 | $0.005177 | $0.005283 | $0.004689 | $0.004937 | $721.31 | $0 |
| 2018-03-07 | $0.004931 | $0.005005 | $0.004156 | $0.004259 | $197.16 | $0 |
| 2018-03-08 | $0.004253 | $0.004307 | $0.003705 | $0.003928 | $355.66 | $0 |
| 2018-03-09 | $0.003903 | $0.003949 | $0.003523 | $0.003795 | $145.29 | $0 |
| 2018-03-10 | $0.003796 | $0.003980 | $0.003665 | $0.003698 | $13.44 | $0 |
| 2018-03-11 | $0.003686 | $0.004818 | $0.003387 | $0.003734 | $1,827.26 | $0 |
| 2018-03-12 | $0.003722 | $0.004353 | $0.003701 | $0.003931 | $205.27 | $0 |
| 2018-03-13 | $0.003908 | $0.004391 | $0.003816 | $0.004391 | $35.62 | $0 |
| 2018-03-14 | $0.004392 | $0.004586 | $0.003656 | $0.004270 | $247.01 | $0 |
| 2018-03-15 | $0.004268 | $0.005092 | $0.003387 | $0.005042 | $1,426.12 | $0 |
| 2018-03-16 | $0.005039 | $0.005070 | $0.004653 | $0.004973 | $219.13 | $0 |
| 2018-03-17 | $0.004981 | $0.004991 | $0.004648 | $0.004743 | $5.74 | $0 |
| 2018-03-18 | $0.004732 | $0.005152 | $0.003858 | $0.005099 | $611.97 | $0 |
| 2018-03-19 | $0.005078 | $0.005228 | $0.004243 | $0.004520 | $103.86 | $0 |
| 2018-03-20 | $0.004570 | $0.004960 | $0.004424 | $0.004622 | $385.47 | $0 |
| 2018-03-21 | $0.004630 | $0.005037 | $0.004415 | $0.004901 | $118.62 | $0 |
| 2018-03-22 | $0.004893 | $0.004990 | $0.003650 | $0.004003 | $720.33 | $0 |
| 2018-03-23 | $0.004003 | $0.004003 | $0.003691 | $0.003777 | $156.35 | $0 |
| 2018-03-24 | $0.003832 | $0.004033 | $0.003648 | $0.003880 | $52.05 | $0 |
| 2018-03-25 | $0.003826 | $0.003905 | $0.003769 | $0.003801 | $25.25 | $0 |
| 2018-03-26 | $0.003798 | $0.003819 | $0.003307 | $0.003436 | $109.99 | $0 |
| 2018-03-27 | $0.003431 | $0.003442 | $0.003111 | $0.003115 | $288.15 | $0 |
| 2018-03-28 | $0.003115 | $0.003320 | $0.003064 | $0.003252 | $73.96 | $0 |
| 2018-03-29 | $0.003256 | $0.003261 | $0.002758 | $0.002841 | $35.92 | $0 |
| 2018-03-30 | $0.002834 | $0.003049 | $0.002621 | $0.002734 | $73.14 | $0 |
| 2018-03-31 | $0.002735 | $0.002834 | $0.002735 | $0.002823 | $8.29 | $0 |