Qibuck QBK
Xếp hạng #?
08:04:22 15/05/2017
Qibuck (QBK)
Không hoạt động
Lịch sử giá Qibuck (QBK) Tháng 12/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-12-01 | $0.06808 | $0.06825 | $0.04962 | $0.05990 | $24.51 | $30,302.96 |
| 2014-12-02 | $0.05990 | $0.06278 | $0.05915 | $0.06101 | $30.07 | $30,867.99 |
| 2014-12-03 | $0.06108 | $0.06163 | $0.05341 | $0.06037 | $20.01 | $30,547.17 |
| 2014-12-04 | $0.06049 | $0.07157 | $0.05827 | $0.05856 | $137.69 | $29,631.65 |
| 2014-12-05 | $0.05853 | $0.05853 | $0.03357 | $0.04956 | $45.35 | $25,079.12 |
| 2014-12-06 | $0.04954 | $0.05608 | $0.03497 | $0.05576 | $17.09 | $28,221.60 |
| 2014-12-07 | $0.05577 | $0.05599 | $0.03746 | $0.05585 | $77.13 | $28,267.97 |
| 2014-12-08 | $0.05583 | $0.06323 | $0.05560 | $0.05971 | $48.56 | $30,228.41 |
| 2014-12-09 | $0.05971 | $0.05991 | $0.05022 | $0.05809 | $9.77 | $29,406.81 |
| 2014-12-10 | $0.05808 | $0.05811 | $0.05425 | $0.05714 | $5.21 | $28,932.28 |
| 2014-12-11 | $0.05681 | $0.06073 | $0.05536 | $0.05536 | $21.47 | $28,033.10 |
| 2014-12-12 | $0.05558 | $0.05928 | $0.05022 | $0.05022 | $3.42 | $25,432.28 |
| 2014-12-13 | $0.05012 | $0.05751 | $0.04744 | $0.05731 | $20.45 | $29,026.17 |
| 2014-12-14 | $0.05721 | $0.05830 | $0.05699 | $0.05802 | $6.96 | $29,385.34 |
| 2014-12-15 | $0.05797 | $0.05805 | $0.05691 | $0.05698 | $7.27 | $28,861.80 |
| 2014-12-16 | $0.05704 | $0.05720 | $0.04281 | $0.05229 | $23.06 | $26,488.97 |
| 2014-12-17 | $0.05226 | $0.05340 | $0.04104 | $0.05113 | $27.31 | $25,901.95 |
| 2014-12-18 | $0.05113 | $0.05176 | $0.03706 | $0.04515 | $194.85 | $22,874.22 |
| 2014-12-19 | $0.04512 | $0.05065 | $0.04512 | $0.04736 | $17.09 | $23,995.67 |
| 2014-12-20 | $0.04733 | $0.05159 | $0.04396 | $0.04619 | $141.85 | $23,405.07 |
| 2014-12-21 | $0.04614 | $0.04822 | $0.03854 | $0.04011 | $35.29 | $20,321.58 |
| 2014-12-22 | $0.04013 | $0.05292 | $0.03845 | $0.04318 | $66.31 | $21,879.20 |
| 2014-12-23 | $0.04319 | $0.05227 | $0.04288 | $0.05200 | $16.48 | $26,355.12 |
| 2014-12-24 | $0.05198 | $0.05203 | $0.04660 | $0.04835 | $20.95 | $24,504.63 |
| 2014-12-25 | $0.04831 | $0.04837 | $0.04751 | $0.04782 | $0.3826 | $24,238.01 |
| 2014-12-26 | $0.04784 | $0.04840 | $0.04507 | $0.04591 | $16.60 | $23,271.51 |
| 2014-12-27 | $0.04586 | $0.04983 | $0.04465 | $0.04896 | $19.04 | $24,817.30 |
| 2014-12-28 | $0.04900 | $0.04960 | $0.04289 | $0.04315 | $10.47 | $21,875.56 |
| 2014-12-29 | $0.04321 | $0.05026 | $0.04293 | $0.04364 | $26.17 | $22,126.81 |
| 2014-12-30 | $0.04365 | $0.04700 | $0.03926 | $0.04688 | $39.99 | $23,771.08 |
| 2014-12-31 | $0.04691 | $0.04701 | $0.04223 | $0.04607 | $25.11 | $23,358.42 |