Qube QUBE
Xếp hạng #?
17:16:04 15/02/2021
Qube (QUBE)
Không theo dõi
Lịch sử giá Qube (QUBE) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $0.03615 | $0.03738 | $0.03417 | $0.03661 | $221,249 | $0 |
| 2018-05-02 | $0.03653 | $0.03672 | $0.03132 | $0.03392 | $273,791 | $0 |
| 2018-05-03 | $0.03392 | $0.03965 | $0.03254 | $0.03875 | $612,178 | $0 |
| 2018-05-04 | $0.03869 | $0.04056 | $0.03598 | $0.03698 | $337,706 | $0 |
| 2018-05-05 | $0.03700 | $0.04520 | $0.03621 | $0.04297 | $683,314 | $0 |
| 2018-05-06 | $0.04297 | $0.04444 | $0.03639 | $0.03966 | $63,108.10 | $0 |
| 2018-05-07 | $0.03969 | $0.04072 | $0.03397 | $0.03673 | $60,673.70 | $0 |
| 2018-05-08 | $0.03693 | $0.04070 | $0.03555 | $0.03722 | $96,990.30 | $0 |
| 2018-05-09 | $0.03717 | $0.03722 | $0.03478 | $0.03567 | $185,248 | $0 |
| 2018-05-10 | $0.03568 | $0.03669 | $0.03383 | $0.03434 | $146,369 | $0 |
| 2018-05-11 | $0.03437 | $0.03704 | $0.03252 | $0.03383 | $208,106 | $0 |
| 2018-05-12 | $0.03376 | $0.03548 | $0.03138 | $0.03416 | $100,896 | $0 |
| 2018-05-13 | $0.03412 | $0.03674 | $0.03313 | $0.03641 | $172,373 | $0 |
| 2018-05-14 | $0.03639 | $0.03872 | $0.03208 | $0.03461 | $198,524 | $0 |
| 2018-05-15 | $0.03456 | $0.03831 | $0.03418 | $0.03549 | $203,248 | $0 |
| 2018-05-16 | $0.03588 | $0.03595 | $0.03255 | $0.03439 | $84,894.40 | $0 |
| 2018-05-17 | $0.03442 | $0.03486 | $0.03266 | $0.03330 | $61,053.50 | $0 |
| 2018-05-18 | $0.03331 | $0.03361 | $0.03083 | $0.03361 | $99,944.10 | $0 |
| 2018-05-19 | $0.03361 | $0.03608 | $0.03249 | $0.03430 | $104,568 | $0 |
| 2018-05-20 | $0.03432 | $0.03813 | $0.03380 | $0.03698 | $111,805 | $0 |
| 2018-05-21 | $0.03701 | $0.03792 | $0.03487 | $0.03577 | $258,441 | $0 |
| 2018-05-22 | $0.03572 | $0.03628 | $0.03340 | $0.03415 | $89,271.60 | $0 |
| 2018-05-23 | $0.03409 | $0.03448 | $0.02760 | $0.02843 | $127,112 | $0 |
| 2018-05-24 | $0.02832 | $0.03062 | $0.02620 | $0.02995 | $175,008 | $0 |
| 2018-05-25 | $0.02998 | $0.03396 | $0.02837 | $0.02906 | $108,096 | $0 |
| 2018-05-26 | $0.02906 | $0.03164 | $0.02760 | $0.02764 | $93,027.50 | $0 |
| 2018-05-27 | $0.02767 | $0.02813 | $0.02600 | $0.02613 | $35,836.40 | $0 |
| 2018-05-28 | $0.02613 | $0.02741 | $0.02229 | $0.02368 | $52,118.30 | $0 |
| 2018-05-29 | $0.02363 | $0.02933 | $0.02269 | $0.02901 | $187,150 | $0 |
| 2018-05-30 | $0.02902 | $0.03055 | $0.02762 | $0.02912 | $182,717 | $0 |
| 2018-05-31 | $0.02910 | $0.03123 | $0.02838 | $0.02951 | $229,073 | $0 |