Qube QUBE
Xếp hạng #?
17:16:04 15/02/2021
Qube (QUBE)
Không theo dõi
Lịch sử giá Qube (QUBE) Tháng 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $0.006312 | $0.006392 | $0.005866 | $0.006172 | $7,366.08 | $0 |
| 2018-09-02 | $0.006174 | $0.006181 | $0.005397 | $0.005628 | $277.99 | $0 |
| 2018-09-03 | $0.005629 | $0.006024 | $0.005497 | $0.005962 | $5,711.80 | $0 |
| 2018-09-04 | $0.005963 | $0.006346 | $0.005730 | $0.006192 | $4,288.01 | $0 |
| 2018-09-05 | $0.006189 | $0.006214 | $0.005110 | $0.005110 | $1,744.91 | $0 |
| 2018-09-06 | $0.005111 | $0.005420 | $0.004714 | $0.005283 | $12,007.40 | $0 |
| 2018-09-07 | $0.005291 | $0.005516 | $0.004954 | $0.004955 | $4,881.87 | $0 |
| 2018-09-08 | $0.004956 | $0.005491 | $0.004628 | $0.004750 | $1,669.24 | $0 |
| 2018-09-09 | $0.004732 | $0.004861 | $0.004383 | $0.004640 | $2,017.10 | $0 |
| 2018-09-10 | $0.004641 | $0.005012 | $0.004397 | $0.004523 | $14,960.80 | $0 |
| 2018-09-11 | $0.004529 | $0.004904 | $0.004336 | $0.004409 | $8,808.37 | $0 |
| 2018-09-12 | $0.004409 | $0.004465 | $0.003952 | $0.004311 | $2,255.89 | $0 |
| 2018-09-13 | $0.004315 | $0.004897 | $0.004193 | $0.004856 | $35,825.90 | $0 |
| 2018-09-14 | $0.004847 | $0.005125 | $0.004229 | $0.004829 | $13,158.60 | $0 |
| 2018-09-15 | $0.004822 | $0.005306 | $0.004776 | $0.005263 | $2,728.27 | $0 |
| 2018-09-16 | $0.005269 | $0.005307 | $0.004871 | $0.005099 | $4,695.89 | $0 |
| 2018-09-17 | $0.005104 | $0.005291 | $0.004528 | $0.004530 | $17,857.40 | $0 |
| 2018-09-18 | $0.004530 | $0.004773 | $0.004084 | $0.004651 | $10,282.10 | $0 |
| 2018-09-19 | $0.004650 | $0.005158 | $0.004624 | $0.004977 | $19,504.30 | $0 |
| 2018-09-20 | $0.004977 | $0.005045 | $0.003929 | $0.004902 | $16,434.90 | $0 |
| 2018-09-21 | $0.004903 | $0.005455 | $0.004891 | $0.005324 | $5,204.51 | $0 |
| 2018-09-22 | $0.005335 | $0.005562 | $0.004840 | $0.005124 | $61,091.70 | $0 |
| 2018-09-23 | $0.005127 | $0.005595 | $0.004912 | $0.004997 | $48,077.90 | $0 |
| 2018-09-24 | $0.005002 | $0.005012 | $0.004537 | $0.004636 | $6,166.02 | $0 |
| 2018-09-25 | $0.004635 | $0.004635 | $0.004201 | $0.004369 | $452.64 | $0 |
| 2018-09-26 | $0.004424 | $0.005059 | $0.004410 | $0.004949 | $36,514.40 | $0 |
| 2018-09-27 | $0.005004 | $0.005253 | $0.004412 | $0.004720 | $38,222.50 | $0 |
| 2018-09-28 | $0.004723 | $0.005148 | $0.004483 | $0.004542 | $13,486.20 | $0 |
| 2018-09-29 | $0.004533 | $0.004776 | $0.004428 | $0.004738 | $37,160.30 | $0 |
| 2018-09-30 | $0.004734 | $0.005211 | $0.004701 | $0.005119 | $10,817.30 | $0 |