Qube QUBE
Xếp hạng #?
17:16:04 15/02/2021
Qube (QUBE)
Không theo dõi
Lịch sử giá Qube (QUBE) Tháng 10/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-10-01 | $0.005117 | $0.005145 | $0.004708 | $0.004869 | $10,584.70 | $0 |
| 2018-10-02 | $0.004863 | $0.005149 | $0.004579 | $0.005053 | $19,961.90 | $0 |
| 2018-10-03 | $0.005055 | $0.005127 | $0.004481 | $0.004894 | $14,770.90 | $0 |
| 2018-10-04 | $0.004896 | $0.005159 | $0.004509 | $0.004534 | $18,683.00 | $0 |
| 2018-10-05 | $0.004540 | $0.004563 | $0.004417 | $0.004545 | $8,204.95 | $0 |
| 2018-10-06 | $0.004547 | $0.004763 | $0.004503 | $0.004570 | $15,179.30 | $0 |
| 2018-10-07 | $0.004578 | $0.005019 | $0.004484 | $0.004531 | $11,501.70 | $0 |
| 2018-10-08 | $0.004542 | $0.004703 | $0.004524 | $0.004616 | $12,924.30 | $0 |
| 2018-10-09 | $0.004617 | $0.004628 | $0.004210 | $0.004487 | $22,982.20 | $0 |
| 2018-10-10 | $0.004477 | $0.004597 | $0.004168 | $0.004189 | $16,686.70 | $0 |
| 2018-10-11 | $0.004185 | $0.004187 | $0.003555 | $0.003561 | $16,447.00 | $0 |
| 2018-10-12 | $0.003559 | $0.003868 | $0.003496 | $0.003507 | $872.21 | $0 |
| 2018-10-13 | $0.003504 | $0.003559 | $0.003504 | $0.003533 | $804.39 | $0 |
| 2018-10-14 | $0.003533 | $0.004037 | $0.003528 | $0.003881 | $10,432.80 | $0 |
| 2018-10-15 | $0.003888 | $0.004827 | $0.003824 | $0.004133 | $10,970.30 | $0 |
| 2018-10-16 | $0.004132 | $0.004152 | $0.003608 | $0.003650 | $2,342.26 | $0 |
| 2018-10-17 | $0.003657 | $0.003898 | $0.003134 | $0.003608 | $16,056.50 | $0 |
| 2018-10-18 | $0.003603 | $0.003958 | $0.003234 | $0.003894 | $5,305.78 | $0 |
| 2018-10-19 | $0.003894 | $0.004086 | $0.003805 | $0.003809 | $21.43 | $0 |
| 2018-10-20 | $0.003805 | $0.004149 | $0.003599 | $0.004012 | $25,548.50 | $0 |
| 2018-10-21 | $0.004013 | $0.004235 | $0.003995 | $0.004191 | $15,085.60 | $0 |
| 2018-10-22 | $0.004189 | $0.004429 | $0.003548 | $0.004194 | $71,975.90 | $0 |
| 2018-10-23 | $0.004195 | $0.004442 | $0.004048 | $0.004439 | $1,750.11 | $0 |
| 2018-10-24 | $0.004436 | $0.004842 | $0.004339 | $0.004541 | $6,657.84 | $0 |
| 2018-10-25 | $0.004542 | $0.004559 | $0.004295 | $0.004296 | $5,040.34 | $0 |
| 2018-10-26 | $0.004289 | $0.004376 | $0.004042 | $0.004070 | $376.62 | $0 |
| 2018-10-27 | $0.004071 | $0.004557 | $0.004063 | $0.004548 | $4,407.48 | $0 |
| 2018-10-28 | $0.004551 | $0.004567 | $0.004457 | $0.004560 | $5,272.33 | $0 |
| 2018-10-29 | $0.004552 | $0.004565 | $0.004021 | $0.004051 | $2,150.46 | $0 |
| 2018-10-30 | $0.004051 | $0.004297 | $0.004035 | $0.004278 | $727.33 | $0 |
| 2018-10-31 | $0.004287 | $0.004352 | $0.004032 | $0.004187 | $5,833.24 | $0 |