Qibuck QBK
Xếp hạng #?
08:04:22 15/05/2017
Qibuck (QBK)
Không hoạt động
Lịch sử giá Qibuck (QBK) Tháng 05/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-05-01 | $0.02818 | $0.03060 | $0.02818 | $0.02995 | $19.44 | $15,325.96 |
| 2015-05-02 | $0.02994 | $0.03088 | $0.02994 | $0.03078 | $0.07293 | $15,755.77 |
| 2015-05-03 | $0.03077 | $0.03181 | $0.02813 | $0.03137 | $19.19 | $16,058.73 |
| 2015-05-04 | $0.03137 | $0.03346 | $0.02887 | $0.03346 | $81.15 | $17,127.80 |
| 2015-05-05 | $0.03346 | $0.03349 | $0.03220 | $0.03258 | $0.08106 | $16,680.35 |
| 2015-05-06 | $0.03258 | $0.03477 | $0.02959 | $0.03292 | $42.42 | $16,856.09 |
| 2015-05-07 | $0.03297 | $0.03427 | $0.03281 | $0.03379 | $27.77 | $17,299.04 |
| 2015-05-08 | $0.03382 | $0.03395 | $0.03195 | $0.03288 | $6.39 | $16,834.81 |
| 2015-05-09 | $0.03287 | $0.03340 | $0.03011 | $0.03025 | $29.46 | $15,491.39 |
| 2015-05-10 | $0.03023 | $0.03256 | $0.02986 | $0.03211 | $13.63 | $16,442.26 |
| 2015-05-11 | $0.03208 | $0.03225 | $0.02913 | $0.02929 | $70.47 | $14,999.11 |
| 2015-05-12 | $0.02931 | $0.02940 | $0.02906 | $0.02923 | $76.94 | $14,971.67 |
| 2015-05-13 | $0.02919 | $0.02950 | $0.02919 | $0.02943 | $77.47 | $15,074.07 |
| 2015-05-14 | $0.02850 | $0.02851 | $0.02811 | $0.02845 | $0.2795 | $14,572.21 |
| 2015-05-15 | $0.02846 | $0.03146 | $0.02725 | $0.03130 | $35.50 | $16,036.16 |
| 2015-05-16 | $0.02289 | $0.03063 | $0.02125 | $0.02574 | $69.96 | $13,188.26 |
| 2015-05-17 | $0.02574 | $0.02594 | $0.02486 | $0.02486 | $16.33 | $12,738.20 |
| 2015-05-18 | $0.02486 | $0.02491 | $0.02326 | $0.02330 | $2.94 | $11,937.07 |
| 2015-05-19 | $0.02331 | $0.02772 | $0.02330 | $0.02745 | $8.44 | $14,067.43 |
| 2015-05-20 | $0.02746 | $0.02780 | $0.02102 | $0.02106 | $59.32 | $10,789.61 |
| 2015-05-21 | $0.02106 | $0.02652 | $0.02105 | $0.02648 | $13.25 | $13,567.91 |
| 2015-05-22 | $0.02648 | $0.02892 | $0.02403 | $0.02405 | $23.31 | $12,323.36 |
| 2015-05-23 | $0.02403 | $0.02644 | $0.02154 | $0.02525 | $111.19 | $12,944.68 |
| 2015-05-24 | $0.02525 | $0.02534 | $0.02204 | $0.02373 | $159.40 | $12,166.25 |
| 2015-05-25 | $0.02373 | $0.02373 | $0.01659 | $0.01660 | $20.79 | $8,508.14 |
| 2015-05-26 | $0.01660 | $0.02426 | $0.01651 | $0.02416 | $81.64 | $12,384.40 |
| 2015-05-27 | $0.02414 | $0.02430 | $0.02368 | $0.02397 | $30.52 | $12,287.10 |
| 2015-05-28 | $0.02396 | $0.02419 | $0.02396 | $0.02417 | $68.78 | $12,390.98 |
| 2015-05-29 | $0.02417 | $0.02608 | $0.02400 | $0.02608 | $99.10 | $13,372.82 |
| 2015-05-30 | $0.02608 | $0.02817 | $0.02553 | $0.02793 | $70.56 | $14,319.86 |
| 2015-05-31 | $0.02791 | $0.02799 | $0.02754 | $0.02760 | $19.97 | $14,151.69 |