Qibuck QBK
Xếp hạng #?
08:04:22 15/05/2017
Qibuck (QBK)
Không hoạt động
Lịch sử giá Qibuck (QBK) Tháng 04/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-04-01 | $0.3585 | $0.4242 | $0.3288 | $0.3698 | $7,279.10 | $194,640 |
| 2017-04-02 | $0.3699 | $0.4044 | $0.3439 | $0.3676 | $3,830.11 | $193,486 |
| 2017-04-03 | $0.3679 | $0.4165 | $0.3403 | $0.3730 | $6,181.71 | $196,317 |
| 2017-04-04 | $0.3736 | $0.5646 | $0.3600 | $0.3929 | $66,913.00 | $206,778 |
| 2017-04-05 | $0.3932 | $0.4818 | $0.3585 | $0.4061 | $17,175.20 | $213,746 |
| 2017-04-06 | $0.4053 | $0.7115 | $0.3968 | $0.5419 | $102,541 | $285,228 |
| 2017-04-07 | $0.5148 | $0.5525 | $0.4206 | $0.4708 | $19,664.30 | $247,777 |
| 2017-04-08 | $0.4749 | $0.5170 | $0.4294 | $0.4767 | $12,209.50 | $250,900 |
| 2017-04-09 | $0.4718 | $0.4727 | $0.3956 | $0.4326 | $12,545.40 | $227,698 |
| 2017-04-10 | $0.4324 | $0.4934 | $0.3978 | $0.4400 | $6,055.18 | $231,585 |
| 2017-04-11 | $0.4402 | $0.5822 | $0.4328 | $0.4741 | $27,213.10 | $249,509 |
| 2017-04-12 | $0.4741 | $0.4803 | $0.4361 | $0.4735 | $5,072.46 | $249,197 |
| 2017-04-13 | $0.4733 | $0.5500 | $0.4644 | $0.5143 | $13,541.50 | $270,701 |
| 2017-04-14 | $0.5149 | $0.5382 | $0.4699 | $0.4939 | $9,611.85 | $259,944 |
| 2017-04-15 | $0.4938 | $0.5395 | $0.4792 | $0.5395 | $10,338.70 | $283,930 |
| 2017-04-16 | $0.5395 | $0.7183 | $0.4978 | $0.6565 | $56,078.60 | $345,531 |
| 2017-04-17 | $0.6567 | $1.26 | $0.5804 | $0.9677 | $620,199 | $509,288 |
| 2017-04-18 | $0.9659 | $0.9659 | $0.7044 | $0.8118 | $102,001 | $427,263 |
| 2017-04-19 | $0.8064 | $0.8064 | $0.08572 | $0.1134 | $158,715 | $59,685.27 |
| 2017-04-20 | $0.1203 | $0.1326 | $0.04565 | $0.07377 | $19,683.80 | $38,825.32 |
| 2017-04-21 | $0.07451 | $0.08912 | $0.06092 | $0.06353 | $14,224.20 | $33,437.47 |
| 2017-04-22 | $0.06356 | $0.08526 | $0.06144 | $0.07310 | $3,987.06 | $38,474.22 |
| 2017-04-23 | $0.07070 | $0.1103 | $0.06876 | $0.08571 | $5,672.86 | $45,110.74 |
| 2017-04-24 | $0.08571 | $0.08613 | $0.06103 | $0.06652 | $2,120.72 | $35,009.18 |
| 2017-04-25 | $0.06651 | $0.09460 | $0.05065 | $0.05071 | $4,107.32 | $26,688.06 |
| 2017-04-26 | $0.06802 | $0.06827 | $0.05087 | $0.05523 | $1,473.18 | $29,066.76 |
| 2017-04-27 | $0.05526 | $0.05544 | $0.04015 | $0.04205 | $1,859.68 | $22,130.56 |
| 2017-04-28 | $0.04205 | $0.1249 | $0.02753 | $0.06559 | $22,659.90 | $34,518.87 |
| 2017-04-29 | $0.06559 | $0.06705 | $0.05024 | $0.05651 | $4,405.42 | $29,739.74 |
| 2017-04-30 | $0.05651 | $0.06206 | $0.04117 | $0.04184 | $3,221.24 | $22,019.88 |