Qibuck QBK
Xếp hạng #?
08:04:22 15/05/2017
Qibuck (QBK)
Không hoạt động
Lịch sử giá Qibuck (QBK) Tháng 07/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-07-01 | $0.03501 | $0.03572 | $0.03470 | $0.03528 | $95.50 | $18,125.60 |
| 2015-07-02 | $0.03527 | $0.03568 | $0.03106 | $0.03107 | $111.41 | $15,966.12 |
| 2015-07-03 | $0.03106 | $0.03638 | $0.03083 | $0.03638 | $241.43 | $18,694.92 |
| 2015-07-04 | $0.03639 | $0.03648 | $0.03260 | $0.03328 | $248.24 | $17,102.97 |
| 2015-07-05 | $0.03327 | $0.03554 | $0.03260 | $0.03538 | $101.41 | $18,183.26 |
| 2015-07-06 | $0.03539 | $0.03694 | $0.03483 | $0.03583 | $26.70 | $18,415.72 |
| 2015-07-07 | $0.03582 | $0.03613 | $0.03476 | $0.03498 | $92.69 | $17,982.30 |
| 2015-07-08 | $0.03492 | $0.03681 | $0.03468 | $0.03673 | $69.40 | $18,883.02 |
| 2015-07-09 | $0.03676 | $0.03845 | $0.03625 | $0.03807 | $64.78 | $19,575.56 |
| 2015-07-10 | $0.03804 | $0.04284 | $0.03798 | $0.04274 | $282.60 | $21,977.36 |
| 2015-07-11 | $0.04272 | $0.06399 | $0.03957 | $0.06389 | $639.09 | $32,856.40 |
| 2015-07-12 | $0.06389 | $0.07406 | $0.06149 | $0.06237 | $1,055.31 | $32,073.77 |
| 2015-07-13 | $0.06233 | $0.06233 | $0.05062 | $0.05251 | $319.86 | $27,007.22 |
| 2015-07-14 | $0.05251 | $0.05331 | $0.05152 | $0.05178 | $336.32 | $26,633.67 |
| 2015-07-15 | $0.05173 | $0.05424 | $0.05173 | $0.05287 | $333.18 | $27,194.48 |
| 2015-07-16 | $0.05291 | $0.05387 | $0.05025 | $0.05314 | $187.66 | $27,336.10 |
| 2015-07-17 | $0.05314 | $0.05596 | $0.05280 | $0.05589 | $302.69 | $28,751.36 |
| 2015-07-18 | $0.05586 | $0.05707 | $0.05349 | $0.05364 | $154.96 | $27,595.66 |
| 2015-07-19 | $0.05495 | $0.05513 | $0.05450 | $0.05469 | $76.60 | $28,140.92 |
| 2015-07-20 | $0.05472 | $0.06116 | $0.05459 | $0.06116 | $249.08 | $31,467.99 |
| 2015-07-21 | $0.06128 | $0.06163 | $0.05547 | $0.06064 | $55.89 | $31,204.86 |
| 2015-07-22 | $0.06055 | $0.06093 | $0.05553 | $0.06084 | $16.57 | $31,312.00 |
| 2015-07-23 | $0.06083 | $0.06103 | $0.05535 | $0.06058 | $187.54 | $31,180.92 |
| 2015-07-24 | $0.06058 | $0.06348 | $0.06040 | $0.06329 | $42.76 | $32,577.75 |
| 2015-07-25 | $0.06326 | $0.06533 | $0.05796 | $0.06489 | $201.21 | $33,406.09 |
| 2015-07-26 | $0.06488 | $0.07477 | $0.06476 | $0.07477 | $447.17 | $38,492.73 |
| 2015-07-27 | $0.07479 | $0.08205 | $0.06541 | $0.07343 | $662.41 | $37,803.77 |
| 2015-07-28 | $0.07342 | $0.07876 | $0.07120 | $0.07120 | $395.75 | $36,661.23 |
| 2015-07-29 | $0.07121 | $0.08036 | $0.07006 | $0.07747 | $723.54 | $39,889.13 |
| 2015-07-30 | $0.07747 | $0.08195 | $0.07700 | $0.07724 | $58.83 | $39,776.37 |
| 2015-07-31 | $0.07721 | $0.08547 | $0.07576 | $0.07954 | $369.86 | $40,959.47 |