Qibuck QBK
Xếp hạng #?
08:04:22 15/05/2017
Qibuck (QBK)
Không hoạt động
Lịch sử giá Qibuck (QBK) Tháng 10/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-10-01 | $0.2441 | $0.2475 | $0.1927 | $0.2110 | $2,094.55 | $106,092 |
| 2014-10-02 | $0.2112 | $0.2351 | $0.1959 | $0.2097 | $3,136.21 | $105,452 |
| 2014-10-03 | $0.2097 | $0.2296 | $0.2015 | $0.2024 | $842.65 | $101,808 |
| 2014-10-04 | $0.2026 | $0.2052 | $0.1670 | $0.1677 | $381.47 | $84,369.91 |
| 2014-10-05 | $0.1677 | $0.1772 | $0.1234 | $0.1378 | $1,530.75 | $69,333.77 |
| 2014-10-06 | $0.1346 | $0.1866 | $0.1275 | $0.1703 | $463.03 | $85,682.98 |
| 2014-10-07 | $0.1706 | $0.1984 | $0.1558 | $0.1674 | $724.81 | $84,246.30 |
| 2014-10-08 | $0.1674 | $0.2051 | $0.1629 | $0.1988 | $1,280.37 | $100,064 |
| 2014-10-09 | $0.1987 | $0.2116 | $0.1763 | $0.2009 | $127.02 | $101,140 |
| 2014-10-10 | $0.2008 | $0.2051 | $0.1321 | $0.1881 | $833.42 | $94,687.59 |
| 2014-10-11 | $0.1880 | $0.2051 | $0.1652 | $0.1848 | $520.29 | $93,016.73 |
| 2014-10-12 | $0.1849 | $0.1914 | $0.1191 | $0.1567 | $2,015.33 | $78,893.87 |
| 2014-10-13 | $0.1564 | $0.1888 | $0.07979 | $0.1522 | $2,555.19 | $76,681.75 |
| 2014-10-14 | $0.1527 | $0.2019 | $0.1102 | $0.1283 | $4,480.56 | $64,616.12 |
| 2014-10-15 | $0.1283 | $0.1327 | $0.09719 | $0.1129 | $1,655.80 | $56,872.25 |
| 2014-10-16 | $0.1128 | $0.1683 | $0.1079 | $0.1408 | $1,332.96 | $70,934.76 |
| 2014-10-17 | $0.1409 | $0.1644 | $0.1392 | $0.1439 | $722.84 | $72,514.01 |
| 2014-10-18 | $0.1440 | $0.1539 | $0.1293 | $0.1296 | $734.28 | $65,292.03 |
| 2014-10-19 | $0.1295 | $0.1636 | $0.1285 | $0.1285 | $1,263.64 | $64,785.31 |
| 2014-10-20 | $0.1284 | $0.1456 | $0.1037 | $0.1296 | $892.97 | $65,325.60 |
| 2014-10-21 | $0.1295 | $0.1366 | $0.1141 | $0.1142 | $551.88 | $57,541.41 |
| 2014-10-22 | $0.1140 | $0.1223 | $0.07761 | $0.09580 | $1,216.21 | $48,292.77 |
| 2014-10-23 | $0.09575 | $0.09934 | $0.08436 | $0.08945 | $300.45 | $45,097.21 |
| 2014-10-24 | $0.08949 | $0.09637 | $0.08303 | $0.09303 | $298.19 | $46,908.41 |
| 2014-10-25 | $0.09310 | $0.1126 | $0.07873 | $0.08358 | $424.89 | $42,144.48 |
| 2014-10-26 | $0.08363 | $0.1071 | $0.08277 | $0.1027 | $161.27 | $51,793.56 |
| 2014-10-27 | $0.1027 | $0.1051 | $0.08551 | $0.08566 | $460.57 | $43,201.39 |
| 2014-10-28 | $0.08571 | $0.1057 | $0.06792 | $0.1024 | $409.13 | $51,651.05 |
| 2014-10-29 | $0.1023 | $0.1025 | $0.05159 | $0.05708 | $912.23 | $28,791.21 |
| 2014-10-30 | $0.05710 | $0.07299 | $0.05710 | $0.06049 | $186.98 | $30,514.72 |
| 2014-10-31 | $0.06044 | $0.07239 | $0.06044 | $0.06219 | $59.34 | $31,375.01 |