Qibuck QBK
Xếp hạng #?
08:04:22 15/05/2017
Qibuck (QBK)
Không hoạt động
Lịch sử giá Qibuck (QBK) Tháng 11/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-11-01 | $0.06225 | $0.09431 | $0.06027 | $0.08695 | $249.84 | $43,874.49 |
| 2014-11-02 | $0.08704 | $0.08739 | $0.06743 | $0.06859 | $67.93 | $34,611.17 |
| 2014-11-03 | $0.06852 | $0.08253 | $0.06810 | $0.06953 | $215.74 | $35,089.62 |
| 2014-11-04 | $0.06945 | $0.07491 | $0.05889 | $0.07427 | $120.57 | $37,488.85 |
| 2014-11-05 | $0.07431 | $0.07722 | $0.06458 | $0.07588 | $619.53 | $38,304.41 |
| 2014-11-06 | $0.07587 | $0.08214 | $0.04962 | $0.04968 | $286.26 | $25,082.58 |
| 2014-11-07 | $0.04976 | $0.06350 | $0.04913 | $0.05515 | $37.56 | $27,844.32 |
| 2014-11-08 | $0.05511 | $0.06963 | $0.05486 | $0.06103 | $87.74 | $30,816.32 |
| 2014-11-09 | $0.06101 | $0.07991 | $0.05687 | $0.07184 | $129.75 | $36,280.06 |
| 2014-11-10 | $0.07165 | $0.07505 | $0.05961 | $0.07125 | $106.27 | $35,982.56 |
| 2014-11-11 | $0.07104 | $0.07200 | $0.06308 | $0.06961 | $41.87 | $35,154.46 |
| 2014-11-12 | $0.06966 | $0.08187 | $0.06966 | $0.07200 | $49.50 | $36,366.90 |
| 2014-11-13 | $0.07263 | $0.08413 | $0.07263 | $0.07994 | $59.65 | $40,379.89 |
| 2014-11-14 | $0.07950 | $0.08092 | $0.05896 | $0.05968 | $94.12 | $30,150.79 |
| 2014-11-15 | $0.05996 | $0.06827 | $0.05616 | $0.06394 | $28.15 | $32,304.22 |
| 2014-11-16 | $0.06370 | $0.06695 | $0.06020 | $0.06645 | $42.06 | $33,573.18 |
| 2014-11-17 | $0.06653 | $0.06932 | $0.06356 | $0.06758 | $29.31 | $34,147.18 |
| 2014-11-18 | $0.06764 | $0.07717 | $0.01653 | $0.01735 | $74.05 | $8,766.24 |
| 2014-11-19 | $0.01729 | $0.06368 | $0.01729 | $0.06219 | $170.31 | $31,429.88 |
| 2014-11-20 | $0.06215 | $0.06215 | $0.05513 | $0.05750 | $51.27 | $29,062.06 |
| 2014-11-21 | $0.05751 | $0.06060 | $0.02143 | $0.05966 | $73.32 | $30,157.36 |
| 2014-11-22 | $0.05979 | $0.06897 | $0.04953 | $0.06697 | $11.66 | $33,855.74 |
| 2014-11-23 | $0.06702 | $0.06716 | $0.04629 | $0.06289 | $22.39 | $31,794.34 |
| 2014-11-24 | $0.06278 | $0.06583 | $0.06273 | $0.06407 | $13.63 | $32,397.61 |
| 2014-11-25 | $0.06407 | $0.06670 | $0.04806 | $0.06379 | $60.47 | $32,255.14 |
| 2014-11-26 | $0.06390 | $0.06419 | $0.05556 | $0.06148 | $6.31 | $31,091.30 |
| 2014-11-27 | $0.06184 | $0.06268 | $0.05585 | $0.06210 | $6.19 | $31,409.65 |
| 2014-11-28 | $0.06205 | $0.06358 | $0.02090 | $0.02259 | $302.54 | $11,424.53 |
| 2014-11-29 | $0.02257 | $0.06555 | $0.02244 | $0.06195 | $242.20 | $31,338.56 |
| 2014-11-30 | $0.06196 | $0.07575 | $0.06159 | $0.06804 | $97.33 | $34,421.70 |