Qibuck QBK
Xếp hạng #?
08:04:22 15/05/2017
Qibuck (QBK)
Không hoạt động
Lịch sử giá Qibuck (QBK) Tháng 11/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-11-01 | $0.1893 | $0.2051 | $0.1787 | $0.1880 | $1,101.35 | $98,812.68 |
| 2016-11-02 | $0.1878 | $0.2012 | $0.1795 | $0.1869 | $491.59 | $98,230.99 |
| 2016-11-03 | $0.1874 | $0.2099 | $0.1733 | $0.1790 | $861.17 | $94,050.34 |
| 2016-11-04 | $0.1791 | $0.1920 | $0.1756 | $0.1893 | $329.25 | $99,491.07 |
| 2016-11-05 | $0.1893 | $0.1956 | $0.1754 | $0.1956 | $141.88 | $102,757 |
| 2016-11-06 | $0.1955 | $0.1984 | $0.1770 | $0.1821 | $210.91 | $95,665.06 |
| 2016-11-07 | $0.1820 | $0.1934 | $0.1750 | $0.1895 | $488.95 | $99,592.43 |
| 2016-11-08 | $0.1896 | $0.1907 | $0.1761 | $0.1846 | $353.89 | $97,014.96 |
| 2016-11-09 | $0.1846 | $0.1868 | $0.1703 | $0.1759 | $3,302.76 | $92,441.76 |
| 2016-11-10 | $0.1759 | $0.1759 | $0.1512 | $0.1646 | $863.93 | $86,473.39 |
| 2016-11-11 | $0.1593 | $0.1648 | $0.1521 | $0.1611 | $170.77 | $84,679.29 |
| 2016-11-12 | $0.1611 | $0.1614 | $0.1493 | $0.1591 | $239.39 | $83,627.10 |
| 2016-11-13 | $0.1591 | $0.1757 | $0.1557 | $0.1620 | $175.18 | $85,110.62 |
| 2016-11-14 | $0.1619 | $0.1730 | $0.1589 | $0.1691 | $197.19 | $88,847.06 |
| 2016-11-15 | $0.1692 | $0.1702 | $0.1506 | $0.1572 | $1,237.39 | $82,599.96 |
| 2016-11-16 | $0.1571 | $0.1626 | $0.1535 | $0.1541 | $1,059.64 | $80,964.70 |
| 2016-11-17 | $0.1540 | $0.1579 | $0.1479 | $0.1483 | $1,529.68 | $77,922.93 |
| 2016-11-18 | $0.1482 | $0.1572 | $0.1409 | $0.1453 | $789.85 | $76,385.01 |
| 2016-11-19 | $0.1453 | $0.1502 | $0.1447 | $0.1489 | $122.71 | $78,251.96 |
| 2016-11-20 | $0.1489 | $0.1496 | $0.1412 | $0.1469 | $61.99 | $77,223.13 |
| 2016-11-21 | $0.1469 | $0.1490 | $0.1397 | $0.1486 | $185.11 | $78,127.22 |
| 2016-11-22 | $0.1486 | $0.1487 | $0.1423 | $0.1428 | $483.11 | $75,036.62 |
| 2016-11-23 | $0.1428 | $0.1429 | $0.1404 | $0.1415 | $234.06 | $74,380.42 |
| 2016-11-24 | $0.1415 | $0.1465 | $0.1401 | $0.1434 | $86.60 | $75,385.86 |
| 2016-11-25 | $0.1434 | $0.1554 | $0.1433 | $0.1485 | $309.62 | $78,032.25 |
| 2016-11-26 | $0.1485 | $0.2502 | $0.1459 | $0.1790 | $6,104.32 | $94,113.30 |
| 2016-11-27 | $0.1790 | $0.2267 | $0.1686 | $0.1832 | $1,793.83 | $96,286.32 |
| 2016-11-28 | $0.1832 | $0.1986 | $0.1625 | $0.1657 | $328.80 | $87,094.99 |
| 2016-11-29 | $0.1657 | $0.1800 | $0.1642 | $0.1709 | $223.18 | $89,818.52 |
| 2016-11-30 | $0.1708 | $0.1831 | $0.1365 | $0.1676 | $1,297.96 | $88,087.75 |