Qube QUBE
Xếp hạng #?
17:16:04 15/02/2021
Qube (QUBE)
Không theo dõi
Lịch sử giá Qube (QUBE) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $0.03445 | $0.03503 | $0.02773 | $0.03257 | $317,684 | $0 |
| 2018-04-02 | $0.03269 | $0.03691 | $0.03250 | $0.03609 | $488,929 | $0 |
| 2018-04-03 | $0.03613 | $0.03764 | $0.03487 | $0.03730 | $512,087 | $0 |
| 2018-04-04 | $0.03734 | $0.03802 | $0.03152 | $0.03209 | $188,143 | $0 |
| 2018-04-05 | $0.03207 | $0.03264 | $0.03064 | $0.03239 | $211,316 | $0 |
| 2018-04-06 | $0.03224 | $0.03339 | $0.03081 | $0.03149 | $136,308 | $0 |
| 2018-04-07 | $0.03149 | $0.03384 | $0.03145 | $0.03252 | $195,920 | $0 |
| 2018-04-08 | $0.03253 | $0.03414 | $0.03217 | $0.03289 | $199,416 | $0 |
| 2018-04-09 | $0.03273 | $0.03695 | $0.03273 | $0.03394 | $558,827 | $0 |
| 2018-04-10 | $0.03406 | $0.03684 | $0.03232 | $0.03684 | $409,876 | $0 |
| 2018-04-11 | $0.03691 | $0.03900 | $0.03380 | $0.03509 | $236,857 | $0 |
| 2018-04-12 | $0.03496 | $0.03820 | $0.03234 | $0.03804 | $88,049.40 | $0 |
| 2018-04-13 | $0.03821 | $0.04138 | $0.03662 | $0.03708 | $107,960 | $0 |
| 2018-04-14 | $0.03708 | $0.03997 | $0.03680 | $0.03685 | $159,687 | $0 |
| 2018-04-15 | $0.03685 | $0.04240 | $0.03685 | $0.04240 | $252,374 | $0 |
| 2018-04-16 | $0.04206 | $0.04275 | $0.03799 | $0.03971 | $50,490.30 | $0 |
| 2018-04-17 | $0.03971 | $0.04182 | $0.03854 | $0.04096 | $250,173 | $0 |
| 2018-04-18 | $0.04098 | $0.04300 | $0.03885 | $0.04258 | $107,139 | $0 |
| 2018-04-19 | $0.04193 | $0.04343 | $0.04007 | $0.04342 | $263,393 | $0 |
| 2018-04-20 | $0.04342 | $0.04448 | $0.03991 | $0.04408 | $188,656 | $0 |
| 2018-04-21 | $0.04354 | $0.04372 | $0.03864 | $0.04015 | $222,866 | $0 |
| 2018-04-22 | $0.04014 | $0.04186 | $0.03756 | $0.03781 | $108,671 | $0 |
| 2018-04-23 | $0.03771 | $0.03983 | $0.03522 | $0.03757 | $216,379 | $0 |
| 2018-04-24 | $0.03758 | $0.04145 | $0.03598 | $0.04064 | $408,880 | $0 |
| 2018-04-25 | $0.04049 | $0.04049 | $0.03558 | $0.03604 | $174,759 | $0 |
| 2018-04-26 | $0.03638 | $0.04094 | $0.03463 | $0.04094 | $430,231 | $0 |
| 2018-04-27 | $0.04149 | $0.04262 | $0.03288 | $0.03858 | $606,780 | $0 |
| 2018-04-28 | $0.03832 | $0.04019 | $0.03551 | $0.03705 | $232,391 | $0 |
| 2018-04-29 | $0.03644 | $0.04098 | $0.03480 | $0.04019 | $559,265 | $0 |
| 2018-04-30 | $0.03970 | $0.04021 | $0.03319 | $0.03605 | $255,141 | $0 |