Qube QUBE
Xếp hạng #?
17:16:04 15/02/2021
Qube (QUBE)
Không theo dõi
Lịch sử giá Qube (QUBE) Tháng 02/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-02-01 | $0.1020 | $0.1102 | $0.07692 | $0.08428 | $959,697 | $0 |
| 2018-02-02 | $0.08402 | $0.08402 | $0.06594 | $0.07662 | $352,724 | $0 |
| 2018-02-03 | $0.07696 | $0.08758 | $0.07368 | $0.08486 | $65,479.60 | $0 |
| 2018-02-04 | $0.08218 | $0.09424 | $0.07096 | $0.07454 | $411,100 | $0 |
| 2018-02-05 | $0.07382 | $0.07772 | $0.06069 | $0.06578 | $496,587 | $0 |
| 2018-02-06 | $0.06599 | $0.08345 | $0.05425 | $0.08097 | $881,433 | $0 |
| 2018-02-07 | $0.08073 | $0.08624 | $0.06959 | $0.06974 | $808,714 | $0 |
| 2018-02-08 | $0.06951 | $0.07974 | $0.05548 | $0.06399 | $876,200 | $0 |
| 2018-02-09 | $0.06413 | $0.06883 | $0.06052 | $0.06500 | $461,227 | $0 |
| 2018-02-10 | $0.06571 | $0.07972 | $0.06350 | $0.07249 | $938,355 | $0 |
| 2018-02-11 | $0.07235 | $0.07603 | $0.06566 | $0.06915 | $646,818 | $0 |
| 2018-02-12 | $0.06951 | $0.07990 | $0.06876 | $0.07605 | $1,245,090 | $0 |
| 2018-02-13 | $0.07671 | $0.07857 | $0.07088 | $0.07369 | $641,631 | $0 |
| 2018-02-14 | $0.07360 | $0.08428 | $0.07321 | $0.08211 | $1,800,610 | $0 |
| 2018-02-15 | $0.08137 | $0.08363 | $0.07612 | $0.08047 | $741,755 | $0 |
| 2018-02-16 | $0.08112 | $0.08370 | $0.07134 | $0.08159 | $1,724,080 | $0 |
| 2018-02-17 | $0.08163 | $0.08265 | $0.07627 | $0.07917 | $696,752 | $0 |
| 2018-02-18 | $0.07924 | $0.07991 | $0.06569 | $0.07529 | $1,120,100 | $0 |
| 2018-02-19 | $0.07418 | $0.07894 | $0.06994 | $0.07221 | $798,494 | $0 |
| 2018-02-20 | $0.07313 | $0.07379 | $0.06729 | $0.06767 | $250,103 | $0 |
| 2018-02-21 | $0.06815 | $0.06872 | $0.06081 | $0.06215 | $130,152 | $0 |
| 2018-02-22 | $0.06205 | $0.06952 | $0.05912 | $0.06122 | $660,429 | $0 |
| 2018-02-23 | $0.06114 | $0.06871 | $0.05999 | $0.06744 | $392,538 | $0 |
| 2018-02-24 | $0.06733 | $0.06867 | $0.06121 | $0.06370 | $259,636 | $0 |
| 2018-02-25 | $0.06357 | $0.06520 | $0.05709 | $0.06164 | $577,505 | $0 |
| 2018-02-26 | $0.06170 | $0.06645 | $0.06127 | $0.06397 | $144,833 | $0 |
| 2018-02-27 | $0.06520 | $0.06613 | $0.06090 | $0.06485 | $344,590 | $0 |
| 2018-02-28 | $0.06485 | $0.07240 | $0.06372 | $0.06415 | $1,108,080 | $0 |