Qbic QBIC
Xếp hạng #?
15:47:32 14/06/2021
Qbic (QBIC)
Không theo dõi
Lịch sử giá Qbic (QBIC) Tháng 12/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-12-01 | $0.0007407 | $0.0007462 | $0.0007081 | $0.0007201 | $0 | $3,373.12 |
| 2020-12-02 | $0.0007201 | $0.0007327 | $0.0007087 | $0.0007301 | $0 | $3,419.78 |
| 2020-12-03 | $0.0007300 | $0.0007392 | $0.0007231 | $0.0007362 | $0 | $3,448.47 |
| 2020-12-04 | $0.0007361 | $0.0007378 | $0.0007174 | $0.0007176 | $0 | $3,361.12 |
| 2020-12-05 | $0.0007175 | $0.0007290 | $0.0007148 | $0.0007288 | $0 | $3,414.03 |
| 2020-12-06 | $0.0007289 | $0.0007348 | $0.0007225 | $0.0007335 | $0 | $3,435.69 |
| 2020-12-07 | $0.0007336 | $0.0007353 | $0.0007233 | $0.0007298 | $0 | $3,418.67 |
| 2020-12-08 | $0.0007298 | $0.0007321 | $0.0007068 | $0.0007080 | $0 | $3,316.40 |
| 2020-12-09 | $0.0007080 | $0.0007157 | $0.0006985 | $0.0007141 | $0 | $3,345.08 |
| 2020-12-10 | $0.0007138 | $0.0007139 | $0.0006989 | $0.0007068 | $0 | $3,310.82 |
| 2020-12-11 | $0.0007066 | $0.0007067 | $0.0006905 | $0.0007018 | $0 | $3,287.30 |
| 2020-12-12 | $0.0007014 | $0.0007230 | $0.0007012 | $0.0007199 | $0 | $3,372.34 |
| 2020-12-13 | $0.0007201 | $0.0007345 | $0.0007184 | $0.0007287 | $0 | $3,413.21 |
| 2020-12-14 | $0.0007285 | $0.0007326 | $0.0007253 | $0.0007314 | $0 | $3,425.92 |
| 2020-12-15 | $0.0007312 | $0.0007381 | $0.0007270 | $0.0007356 | $0 | $3,445.43 |
| 2020-12-16 | $0.0007355 | $0.0007865 | $0.0007325 | $0.0007827 | $0 | $3,666.31 |
| 2020-12-17 | $0.0007828 | $0.0008411 | $0.0007809 | $0.0008204 | $0 | $3,842.89 |
| 2020-12-18 | $0.0008201 | $0.0008310 | $0.0008100 | $0.0008280 | $0 | $3,878.58 |
| 2020-12-19 | $0.0008284 | $0.0008522 | $0.0008207 | $0.0008466 | $0 | $3,965.53 |
| 2020-12-20 | $0.0008468 | $0.0008552 | $0.0008287 | $0.0008381 | $0 | $3,925.64 |
| 2020-12-21 | $0.0008368 | $0.0008515 | $0.0008040 | $0.0008218 | $0 | $3,849.43 |
| 2020-12-22 | $0.0008202 | $0.0008448 | $0.0008108 | $0.0008445 | $0 | $3,955.96 |
| 2020-12-23 | $0.0008444 | $0.0008506 | $0.0008207 | $0.0008316 | $0 | $3,895.42 |
| 2020-12-24 | $0.0008311 | $0.0008442 | $0.0008194 | $0.0008440 | $0 | $3,953.44 |
| 2020-12-25 | $0.0008433 | $0.0008678 | $0.0008366 | $0.0008668 | $0 | $4,060.25 |
| 2020-12-26 | $0.0008666 | $0.0009180 | $0.0008631 | $0.0009109 | $0 | $4,266.59 |
| 2020-12-27 | $0.0009111 | $0.0009572 | $0.0008981 | $0.0009070 | $0 | $4,248.54 |
| 2020-12-28 | $0.0009068 | $0.0009347 | $0.0009052 | $0.0009271 | $0 | $4,342.74 |
| 2020-12-29 | $0.0009271 | $0.0009343 | $0.0008997 | $0.0009341 | $0 | $4,375.52 |
| 2020-12-30 | $0.0009341 | $0.0009734 | $0.0009340 | $0.0009704 | $0 | $4,545.68 |
| 2020-12-31 | $0.0009708 | $0.0009811 | $0.0009551 | $0.0009753 | $0 | $4,568.35 |