Qube QUBE
Xếp hạng #?
17:16:04 15/02/2021
Qube (QUBE)
Không theo dõi
Lịch sử giá Qube (QUBE) Tháng 06/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-06-01 | $0.02957 | $0.03372 | $0.02870 | $0.03199 | $408,119 | $0 |
| 2018-06-02 | $0.03198 | $0.03375 | $0.03127 | $0.03320 | $74,893.90 | $0 |
| 2018-06-03 | $0.03316 | $0.03759 | $0.03181 | $0.03537 | $504,229 | $0 |
| 2018-06-04 | $0.03524 | $0.03568 | $0.03034 | $0.03440 | $167,144 | $0 |
| 2018-06-05 | $0.03440 | $0.03498 | $0.03023 | $0.03498 | $152,159 | $0 |
| 2018-06-06 | $0.03493 | $0.03637 | $0.03088 | $0.03185 | $112,123 | $0 |
| 2018-06-07 | $0.03185 | $0.03266 | $0.03065 | $0.03135 | $86,520.40 | $0 |
| 2018-06-08 | $0.03139 | $0.03222 | $0.02832 | $0.03014 | $130,902 | $0 |
| 2018-06-09 | $0.03158 | $0.03159 | $0.02946 | $0.03000 | $64,802.70 | $0 |
| 2018-06-10 | $0.02968 | $0.02994 | $0.02402 | $0.02496 | $34,372.80 | $0 |
| 2018-06-11 | $0.02501 | $0.02548 | $0.02441 | $0.02519 | $48,296.80 | $0 |
| 2018-06-12 | $0.02518 | $0.02600 | $0.02305 | $0.02324 | $23,034.30 | $0 |
| 2018-06-13 | $0.02331 | $0.02344 | $0.02057 | $0.02257 | $15,384.60 | $0 |
| 2018-06-14 | $0.02258 | $0.02509 | $0.02129 | $0.02418 | $20,066.00 | $0 |
| 2018-06-15 | $0.02417 | $0.02533 | $0.02351 | $0.02373 | $35,683.80 | $0 |
| 2018-06-16 | $0.02366 | $0.02451 | $0.02207 | $0.02326 | $7,099.64 | $0 |
| 2018-06-17 | $0.02326 | $0.02471 | $0.01994 | $0.02208 | $7,803.23 | $0 |
| 2018-06-18 | $0.02207 | $0.02304 | $0.02180 | $0.02276 | $4,931.26 | $0 |
| 2018-06-19 | $0.02275 | $0.02406 | $0.02264 | $0.02405 | $25,086.50 | $0 |
| 2018-06-20 | $0.02407 | $0.02416 | $0.02131 | $0.02268 | $35,506.10 | $0 |
| 2018-06-21 | $0.02268 | $0.02296 | $0.02041 | $0.02112 | $22,732.10 | $0 |
| 2018-06-22 | $0.02110 | $0.02112 | $0.01767 | $0.01910 | $13,478.00 | $0 |
| 2018-06-23 | $0.01911 | $0.01946 | $0.01886 | $0.01918 | $7,606.99 | $0 |
| 2018-06-24 | $0.01917 | $0.01972 | $0.01490 | $0.01972 | $8,141.81 | $0 |
| 2018-06-25 | $0.01966 | $0.01971 | $0.01587 | $0.01722 | $6,822.92 | $0 |
| 2018-06-26 | $0.01722 | $0.01795 | $0.01708 | $0.01723 | $16,220.60 | $0 |
| 2018-06-27 | $0.01720 | $0.01787 | $0.01567 | $0.01776 | $5,375.69 | $0 |
| 2018-06-28 | $0.01779 | $0.01797 | $0.01486 | $0.01607 | $15,587.80 | $0 |
| 2018-06-29 | $0.01607 | $0.01761 | $0.01506 | $0.01710 | $27,971.20 | $0 |
| 2018-06-30 | $0.01711 | $0.01818 | $0.01627 | $0.01713 | $15,224.50 | $0 |