Cubits QBT
Xếp hạng #?
04:57:02 06/02/2019
Cubits (QBT)
Không hoạt động
Lịch sử giá Cubits (QBT) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $0.002599 | $0.002712 | $0.002503 | $0.002513 | $163.17 | $0 |
| 2018-04-02 | $0.002525 | $0.002609 | $0.002351 | $0.002606 | $588.57 | $0 |
| 2018-04-03 | $0.002608 | $0.006514 | $0.002409 | $0.003191 | $9,500.74 | $0 |
| 2018-04-04 | $0.003189 | $0.003415 | $0.002494 | $0.002851 | $1,610.94 | $0 |
| 2018-04-05 | $0.002853 | $0.002931 | $0.002604 | $0.002724 | $152.77 | $0 |
| 2018-04-06 | $0.002711 | $0.002871 | $0.002610 | $0.002778 | $121.90 | $0 |
| 2018-04-07 | $0.002781 | $0.002935 | $0.002383 | $0.002828 | $390.29 | $0 |
| 2018-04-08 | $0.002831 | $0.003922 | $0.002299 | $0.002665 | $1,151.18 | $0 |
| 2018-04-09 | $0.002670 | $0.003370 | $0.002624 | $0.002702 | $211.14 | $0 |
| 2018-04-10 | $0.002704 | $0.002952 | $0.002590 | $0.002934 | $49.32 | $0 |
| 2018-04-11 | $0.002937 | $0.003192 | $0.002663 | $0.003133 | $258.69 | $0 |
| 2018-04-12 | $0.003126 | $0.003577 | $0.003043 | $0.003242 | $18.67 | $0 |
| 2018-04-13 | $0.003246 | $0.003811 | $0.003187 | $0.003697 | $96.45 | $0 |
| 2018-04-14 | $0.003697 | $0.003796 | $0.003270 | $0.003277 | $41.23 | $0 |
| 2018-04-15 | $0.003281 | $0.004102 | $0.003231 | $0.004091 | $213.41 | $0 |
| 2018-04-16 | $0.004089 | $0.004112 | $0.003246 | $0.003299 | $127.62 | $0 |
| 2018-04-17 | $0.003300 | $0.003420 | $0.003268 | $0.003313 | $22.97 | $0 |
| 2018-04-18 | $0.003316 | $0.003612 | $0.003313 | $0.003590 | $46.06 | $0 |
| 2018-04-19 | $0.003592 | $0.004135 | $0.003513 | $0.004132 | $302.43 | $0 |
| 2018-04-20 | $0.004134 | $0.004817 | $0.003563 | $0.004773 | $248.66 | $0 |
| 2018-04-21 | $0.004775 | $0.004775 | $0.003725 | $0.003839 | $687.17 | $0 |
| 2018-04-22 | $0.003839 | $0.004862 | $0.003786 | $0.004751 | $398.59 | $0 |
| 2018-04-23 | $0.004742 | $0.004918 | $0.003923 | $0.004102 | $172.52 | $0 |
| 2018-04-24 | $0.004105 | $0.004687 | $0.003935 | $0.004687 | $22.53 | $0 |
| 2018-04-25 | $0.004655 | $0.004678 | $0.003862 | $0.003868 | $106.69 | $0 |
| 2018-04-26 | $0.003900 | $0.004401 | $0.003804 | $0.003899 | $141.71 | $0 |
| 2018-04-27 | $0.003905 | $0.004453 | $0.003840 | $0.004294 | $64.43 | $0 |
| 2018-04-28 | $0.004279 | $0.004525 | $0.003835 | $0.003927 | $260.45 | $0 |
| 2018-04-29 | $0.003925 | $0.004001 | $0.003863 | $0.003903 | $15.61 | $0 |
| 2018-04-30 | $0.004274 | $0.004301 | $0.004225 | $0.004247 | $11.04 | $0 |