Qube QUBE
Xếp hạng #?
17:16:04 15/02/2021
Qube (QUBE)
Không theo dõi
Lịch sử giá Qube (QUBE) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $0.06418 | $0.06727 | $0.05720 | $0.06263 | $378,083 | $0 |
| 2018-03-02 | $0.06258 | $0.06384 | $0.04835 | $0.05209 | $115,885 | $0 |
| 2018-03-03 | $0.05204 | $0.05486 | $0.04677 | $0.04883 | $146,293 | $0 |
| 2018-03-04 | $0.04790 | $0.05546 | $0.04589 | $0.05533 | $180,296 | $0 |
| 2018-03-05 | $0.05508 | $0.05508 | $0.04884 | $0.05016 | $98,439.60 | $0 |
| 2018-03-06 | $0.05013 | $0.05061 | $0.04113 | $0.04817 | $324,076 | $0 |
| 2018-03-07 | $0.04746 | $0.04825 | $0.03031 | $0.03279 | $136,068 | $0 |
| 2018-03-08 | $0.03221 | $0.04546 | $0.02897 | $0.03623 | $499,882 | $0 |
| 2018-03-09 | $0.03614 | $0.05510 | $0.03421 | $0.04670 | $929,075 | $0 |
| 2018-03-10 | $0.04668 | $0.05391 | $0.04579 | $0.04793 | $144,890 | $0 |
| 2018-03-11 | $0.04720 | $0.04854 | $0.03830 | $0.04645 | $118,551 | $0 |
| 2018-03-12 | $0.04638 | $0.05033 | $0.04401 | $0.04547 | $89,578.90 | $0 |
| 2018-03-13 | $0.04541 | $0.04608 | $0.04125 | $0.04344 | $67,280.70 | $0 |
| 2018-03-14 | $0.04345 | $0.04440 | $0.03807 | $0.04209 | $56,066.30 | $0 |
| 2018-03-15 | $0.04225 | $0.04416 | $0.03521 | $0.03815 | $62,826.80 | $0 |
| 2018-03-16 | $0.03798 | $0.04096 | $0.03445 | $0.03939 | $50,533.50 | $0 |
| 2018-03-17 | $0.03943 | $0.04654 | $0.03688 | $0.03915 | $275,006 | $0 |
| 2018-03-18 | $0.03911 | $0.04365 | $0.03091 | $0.03920 | $165,901 | $0 |
| 2018-03-19 | $0.03904 | $0.04020 | $0.03239 | $0.03555 | $75,930.30 | $0 |
| 2018-03-20 | $0.03629 | $0.03689 | $0.03207 | $0.03554 | $86,690.20 | $0 |
| 2018-03-21 | $0.03575 | $0.03767 | $0.03293 | $0.03612 | $141,039 | $0 |
| 2018-03-22 | $0.03621 | $0.03660 | $0.03174 | $0.03286 | $33,913.30 | $0 |
| 2018-03-23 | $0.03285 | $0.03375 | $0.02961 | $0.03296 | $63,976.70 | $0 |
| 2018-03-24 | $0.03327 | $0.03619 | $0.03248 | $0.03353 | $110,845 | $0 |
| 2018-03-25 | $0.03313 | $0.03333 | $0.03077 | $0.03089 | $47,429.40 | $0 |
| 2018-03-26 | $0.03111 | $0.03221 | $0.02772 | $0.02890 | $49,657.40 | $0 |
| 2018-03-27 | $0.02889 | $0.02909 | $0.02577 | $0.02583 | $36,009.20 | $0 |
| 2018-03-28 | $0.02583 | $0.03251 | $0.02508 | $0.02900 | $198,473 | $0 |
| 2018-03-29 | $0.03031 | $0.03397 | $0.02678 | $0.02832 | $237,437 | $0 |
| 2018-03-30 | $0.02752 | $0.03548 | $0.02752 | $0.03143 | $292,401 | $0 |
| 2018-03-31 | $0.03139 | $0.03632 | $0.03131 | $0.03444 | $263,118 | $0 |