Cubits QBT
Xếp hạng #?
04:57:02 06/02/2019
Cubits (QBT)
Không hoạt động
Lịch sử giá Cubits (QBT) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $0.004251 | $0.004276 | $0.003744 | $0.004276 | $668.17 | $0 |
| 2018-05-02 | $0.004269 | $0.004567 | $0.003828 | $0.003872 | $491.30 | $0 |
| 2018-05-03 | $0.003872 | $0.004507 | $0.003674 | $0.004486 | $709.34 | $0 |
| 2018-05-04 | $0.004484 | $0.004494 | $0.004316 | $0.004364 | $87.27 | $0 |
| 2018-05-05 | $0.004362 | $0.004442 | $0.003439 | $0.003929 | $1,573.87 | $0 |
| 2018-05-06 | $0.003931 | $0.004063 | $0.002970 | $0.003074 | $1,040.28 | $0 |
| 2018-05-07 | $0.003076 | $0.003307 | $0.002864 | $0.003271 | $292.39 | $0 |
| 2018-05-08 | $0.003278 | $0.003309 | $0.002918 | $0.003040 | $57.33 | $0 |
| 2018-05-09 | $0.003036 | $0.003079 | $0.002963 | $0.003074 | $49.18 | $0 |
| 2018-05-10 | $0.003074 | $0.003192 | $0.003003 | $0.003069 | $82.96 | $0 |
| 2018-05-11 | $0.003073 | $0.003120 | $0.002898 | $0.003031 | $100.87 | $0 |
| 2018-05-12 | $0.003022 | $0.003047 | $0.002677 | $0.002965 | $147.82 | $0 |
| 2018-05-13 | $0.002964 | $0.002984 | $0.002776 | $0.002868 | $22.97 | $0 |
| 2018-05-14 | $0.002868 | $0.002923 | $0.002748 | $0.002867 | $31.98 | $0 |
| 2018-05-15 | $0.002863 | $0.002910 | $0.002786 | $0.002802 | $5.04 | $0 |
| 2018-05-16 | $0.002800 | $0.002962 | $0.002774 | $0.002920 | $55.03 | $0 |
| 2018-05-17 | $0.002922 | $0.002938 | $0.002612 | $0.002663 | $97.49 | $0 |
| 2018-05-18 | $0.002666 | $0.002686 | $0.002501 | $0.002637 | $87.01 | $0 |
| 2018-05-19 | $0.002636 | $0.002761 | $0.002623 | $0.002719 | $27.54 | $0 |
| 2018-05-20 | $0.002721 | $0.002758 | $0.002628 | $0.002725 | $43.09 | $0 |
| 2018-05-21 | $0.002729 | $0.002869 | $0.002603 | $0.002607 | $132.53 | $0 |
| 2018-05-22 | $0.002606 | $0.002762 | $0.002470 | $0.002484 | $19.73 | $0 |
| 2018-05-23 | $0.002481 | $0.002549 | $0.002318 | $0.002337 | $246.16 | $0 |
| 2018-05-24 | $0.002331 | $0.002471 | $0.002259 | $0.002416 | $48.96 | $0 |
| 2018-05-25 | $0.002420 | $0.002420 | $0.002260 | $0.002318 | $55.00 | $0 |
| 2018-05-26 | $0.002315 | $0.002577 | $0.002303 | $0.002493 | $183.07 | $0 |
| 2018-05-27 | $0.002494 | $0.002578 | $0.002256 | $0.002570 | $105.03 | $0 |
| 2018-05-28 | $0.002571 | $0.002581 | $0.002165 | $0.002279 | $182.35 | $0 |
| 2018-05-29 | $0.002278 | $0.002410 | $0.002230 | $0.002238 | $38.92 | $0 |
| 2018-05-30 | $0.002239 | $0.002265 | $0.002192 | $0.002215 | $110.76 | $0 |
| 2018-05-31 | $0.002215 | $0.002428 | $0.002204 | $0.002321 | $80.45 | $0 |