Cubits QBT
Xếp hạng #?
04:57:02 06/02/2019
Cubits (QBT)
Không hoạt động
Lịch sử giá Cubits (QBT) Tháng 06/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-06-01 | $0.002322 | $0.002563 | $0.002318 | $0.002557 | $92.31 | $0 |
| 2018-06-02 | $0.002556 | $0.002558 | $0.002318 | $0.002366 | $97.06 | $0 |
| 2018-06-03 | $0.002367 | $0.002624 | $0.002295 | $0.002466 | $169.72 | $0 |
| 2018-06-04 | $0.002390 | $0.002413 | $0.002320 | $0.002400 | $99.26 | $0 |
| 2018-06-05 | $0.002401 | $0.002444 | $0.002288 | $0.002440 | $16.73 | $0 |
| 2018-06-06 | $0.002440 | $0.002523 | $0.002250 | $0.002295 | $72.43 | $0 |
| 2018-06-07 | $0.002297 | $0.002324 | $0.002295 | $0.002303 | $10.03 | $0 |
| 2018-06-08 | $0.002305 | $0.002310 | $0.002268 | $0.002297 | $10.01 | $0 |
| 2018-06-09 | $0.002293 | $0.002362 | $0.002277 | $0.002324 | $26.42 | $0 |
| 2018-06-10 | $0.002327 | $0.002327 | $0.001945 | $0.002030 | $86.62 | $0 |
| 2018-06-11 | $0.002033 | $0.002373 | $0.002004 | $0.002067 | $362.32 | $0 |
| 2018-06-12 | $0.002066 | $0.002066 | $0.001952 | $0.001960 | $175.84 | $0 |
| 2018-06-13 | $0.001982 | $0.001982 | $0.001861 | $0.001897 | $3.78 | $0 |
| 2018-06-14 | $0.001896 | $0.001954 | $0.001781 | $0.001930 | $68.54 | $0 |
| 2018-06-15 | $0.001927 | $0.001929 | $0.001795 | $0.001805 | $33.42 | $0 |
| 2018-06-16 | $0.001798 | $0.001819 | $0.001795 | $0.001816 | $33.62 | $0 |
| 2018-06-18 | $0.001869 | $0.001967 | $0.001869 | $0.001953 | $12.38 | $0 |
| 2018-06-19 | $0.001952 | $0.002230 | $0.001942 | $0.002228 | $191.87 | $0 |
| 2018-06-20 | $0.002229 | $0.002231 | $0.002113 | $0.002160 | $16.27 | $0 |
| 2018-06-21 | $0.002160 | $0.002170 | $0.002143 | $0.002151 | $10.03 | $0 |
| 2018-06-22 | $0.002149 | $0.002152 | $0.001843 | $0.001997 | $64.63 | $0 |
| 2018-06-23 | $0.001997 | $0.002033 | $0.001707 | $0.001727 | $80.41 | $0 |
| 2018-06-24 | $0.001727 | $0.001729 | $0.001632 | $0.001662 | $46.56 | $0 |
| 2018-06-25 | $0.001698 | $0.001698 | $0.001623 | $0.001625 | $85.12 | $0 |
| 2018-06-26 | $0.001625 | $0.001631 | $0.001519 | $0.001521 | $41.86 | $0 |
| 2018-06-27 | $0.001520 | $0.001534 | $0.001504 | $0.001533 | $22.21 | $0 |
| 2018-06-28 | $0.001587 | $0.001592 | $0.001516 | $0.001525 | $8.99 | $0 |
| 2018-06-29 | $0.001526 | $0.001576 | $0.001459 | $0.001549 | $7.75 | $0 |
| 2018-06-30 | $0.001551 | $0.001616 | $0.001551 | $0.001596 | $9.50 | $0 |