Qube QUBE
Xếp hạng #?
17:16:04 15/02/2021
Qube (QUBE)
Không theo dõi
Lịch sử giá Qube (QUBE) Tháng 08/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-08-01 | $0.01342 | $0.01343 | $0.01281 | $0.01282 | $16,627.70 | $0 |
| 2018-08-02 | $0.01282 | $0.01328 | $0.01258 | $0.01314 | $14,844.30 | $0 |
| 2018-08-03 | $0.01316 | $0.01388 | $0.01158 | $0.01285 | $60,954.70 | $0 |
| 2018-08-04 | $0.01285 | $0.01296 | $0.01116 | $0.01118 | $62,915.40 | $0 |
| 2018-08-05 | $0.01118 | $0.01193 | $0.01040 | $0.01187 | $38,605.70 | $0 |
| 2018-08-06 | $0.01188 | $0.01193 | $0.01082 | $0.01147 | $10,686.50 | $0 |
| 2018-08-07 | $0.01147 | $0.01188 | $0.01065 | $0.01065 | $53,559.20 | $0 |
| 2018-08-08 | $0.01065 | $0.01065 | $0.009123 | $0.009373 | $30,100.70 | $0 |
| 2018-08-09 | $0.009391 | $0.01033 | $0.009037 | $0.009968 | $38,703.40 | $0 |
| 2018-08-10 | $0.009957 | $0.01015 | $0.008858 | $0.008980 | $4,342.97 | $0 |
| 2018-08-11 | $0.008983 | $0.008983 | $0.008142 | $0.008725 | $4,787.21 | $0 |
| 2018-08-12 | $0.008691 | $0.01088 | $0.008016 | $0.008021 | $18,294.30 | $0 |
| 2018-08-13 | $0.008034 | $0.008677 | $0.007672 | $0.007936 | $16,904.70 | $0 |
| 2018-08-14 | $0.007933 | $0.007933 | $0.006593 | $0.007605 | $37,962.50 | $0 |
| 2018-08-15 | $0.007626 | $0.008079 | $0.007245 | $0.007588 | $9,007.98 | $0 |
| 2018-08-16 | $0.007587 | $0.007958 | $0.006565 | $0.006596 | $47,689.60 | $0 |
| 2018-08-17 | $0.006606 | $0.007905 | $0.006217 | $0.007759 | $67,014.00 | $0 |
| 2018-08-18 | $0.007786 | $0.008128 | $0.006190 | $0.006874 | $39,291.90 | $0 |
| 2018-08-19 | $0.006878 | $0.006978 | $0.006350 | $0.006890 | $19,619.60 | $0 |
| 2018-08-20 | $0.006885 | $0.007008 | $0.006067 | $0.006068 | $7,875.82 | $0 |
| 2018-08-21 | $0.006049 | $0.006624 | $0.005422 | $0.006187 | $8,158.93 | $0 |
| 2018-08-22 | $0.006186 | $0.006495 | $0.005884 | $0.006029 | $5,046.09 | $0 |
| 2018-08-23 | $0.006040 | $0.006403 | $0.005749 | $0.005826 | $1,792.09 | $0 |
| 2018-08-24 | $0.005828 | $0.006114 | $0.005475 | $0.005855 | $5,001.33 | $0 |
| 2018-08-25 | $0.005846 | $0.005860 | $0.004900 | $0.005164 | $2,077.37 | $0 |
| 2018-08-26 | $0.005169 | $0.006105 | $0.005150 | $0.006042 | $9,334.44 | $0 |
| 2018-08-27 | $0.006052 | $0.006480 | $0.005838 | $0.006340 | $12,312.80 | $0 |
| 2018-08-28 | $0.006561 | $0.007341 | $0.006305 | $0.007074 | $30,283.70 | $0 |
| 2018-08-29 | $0.007074 | $0.007506 | $0.006169 | $0.006370 | $21,347.10 | $0 |
| 2018-08-30 | $0.006374 | $0.006600 | $0.006076 | $0.006600 | $1,366.97 | $0 |
| 2018-08-31 | $0.006604 | $0.006608 | $0.005815 | $0.006315 | $4,169.69 | $0 |