Qube QUBE
Xếp hạng #?
17:16:04 15/02/2021
Qube (QUBE)
Không theo dõi
Lịch sử giá Qube (QUBE) Tháng 07/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-07-01 | $0.01714 | $0.01724 | $0.01617 | $0.01685 | $14,169.60 | $0 |
| 2018-07-02 | $0.01686 | $0.01831 | $0.01579 | $0.01783 | $19,227.50 | $0 |
| 2018-07-03 | $0.01782 | $0.01895 | $0.01409 | $0.01442 | $27,654.50 | $0 |
| 2018-07-04 | $0.01442 | $0.01650 | $0.01433 | $0.01467 | $23,545.30 | $0 |
| 2018-07-05 | $0.01472 | $0.01472 | $0.01136 | $0.01169 | $120,632 | $0 |
| 2018-07-06 | $0.01169 | $0.01426 | $0.01169 | $0.01315 | $44,939.90 | $0 |
| 2018-07-07 | $0.01314 | $0.01503 | $0.01167 | $0.01500 | $31,428.00 | $0 |
| 2018-07-08 | $0.01501 | $0.01624 | $0.01419 | $0.01508 | $65,014.40 | $0 |
| 2018-07-09 | $0.01507 | $0.01768 | $0.01459 | $0.01507 | $69,593.50 | $0 |
| 2018-07-10 | $0.01506 | $0.01619 | $0.01213 | $0.01219 | $45,661.20 | $0 |
| 2018-07-11 | $0.01219 | $0.01433 | $0.01155 | $0.01365 | $31,033.10 | $0 |
| 2018-07-12 | $0.01364 | $0.01416 | $0.01179 | $0.01267 | $54,631.70 | $0 |
| 2018-07-13 | $0.01292 | $0.01375 | $0.01191 | $0.01246 | $71,126.40 | $0 |
| 2018-07-14 | $0.01247 | $0.01307 | $0.01182 | $0.01234 | $16,386.00 | $0 |
| 2018-07-15 | $0.01298 | $0.01530 | $0.01270 | $0.01419 | $55,724.40 | $0 |
| 2018-07-16 | $0.01420 | $0.01782 | $0.01391 | $0.01600 | $118,142 | $0 |
| 2018-07-17 | $0.01599 | $0.01991 | $0.01597 | $0.01946 | $152,978 | $0 |
| 2018-07-18 | $0.01946 | $0.01949 | $0.01667 | $0.01711 | $82,481.90 | $0 |
| 2018-07-19 | $0.01710 | $0.01757 | $0.01508 | $0.01508 | $79,454.10 | $0 |
| 2018-07-20 | $0.01509 | $0.01509 | $0.01273 | $0.01500 | $66,609.30 | $0 |
| 2018-07-21 | $0.01501 | $0.01501 | $0.01278 | $0.01318 | $23,655.70 | $0 |
| 2018-07-22 | $0.01370 | $0.01495 | $0.01349 | $0.01374 | $30,923.70 | $0 |
| 2018-07-23 | $0.01373 | $0.01503 | $0.01340 | $0.01463 | $36,441.10 | $0 |
| 2018-07-24 | $0.01464 | $0.01644 | $0.01379 | $0.01582 | $86,235.60 | $0 |
| 2018-07-25 | $0.01569 | $0.01652 | $0.01527 | $0.01556 | $43,271.70 | $0 |
| 2018-07-26 | $0.01555 | $0.01667 | $0.01453 | $0.01464 | $40,988.10 | $0 |
| 2018-07-27 | $0.01463 | $0.01513 | $0.01426 | $0.01496 | $18,663.00 | $0 |
| 2018-07-28 | $0.01498 | $0.01546 | $0.01433 | $0.01512 | $40,492.40 | $0 |
| 2018-07-29 | $0.01514 | $0.01523 | $0.01403 | $0.01440 | $5,831.78 | $0 |
| 2018-07-30 | $0.01440 | $0.01440 | $0.01356 | $0.01400 | $14,991.90 | $0 |
| 2018-07-31 | $0.01398 | $0.01399 | $0.01329 | $0.01342 | $14,724.90 | $0 |