Qube QUBE
Xếp hạng #?
17:16:04 15/02/2021
Qube (QUBE)
Không theo dõi
Lịch sử giá Qube (QUBE) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.004187 | $0.004925 | $0.003975 | $0.004093 | $2,648.24 | $0 |
| 2018-11-02 | $0.004093 | $0.004093 | $0.004030 | $0.004030 | $2,632.18 | $0 |
| 2018-11-03 | $0.004030 | $0.004068 | $0.004030 | $0.004068 | $6,228.69 | $0 |
| 2018-11-04 | $0.004068 | $0.004143 | $0.004005 | $0.004142 | $129.78 | $0 |
| 2018-11-05 | $0.004147 | $0.004193 | $0.003622 | $0.003910 | $3,910.40 | $0 |
| 2018-11-06 | $0.003915 | $0.004041 | $0.003814 | $0.003923 | $171.71 | $0 |
| 2018-11-07 | $0.003925 | $0.003971 | $0.003474 | $0.003528 | $2,727.75 | $0 |
| 2018-11-08 | $0.003526 | $0.004288 | $0.003493 | $0.004070 | $618.24 | $0 |
| 2018-11-09 | $0.004070 | $0.004083 | $0.003552 | $0.003985 | $235.49 | $0 |
| 2018-11-10 | $0.003982 | $0.004004 | $0.003841 | $0.003870 | $2,984.91 | $0 |
| 2018-11-11 | $0.003866 | $0.003969 | $0.003799 | $0.003862 | $3,488.59 | $0 |
| 2018-11-12 | $0.003866 | $0.004008 | $0.003377 | $0.003742 | $19,493.50 | $0 |
| 2018-11-13 | $0.003730 | $0.003819 | $0.003325 | $0.003351 | $0 | $0 |
| 2018-11-14 | $0.003351 | $0.003351 | $0.002608 | $0.002716 | $513.60 | $0 |
| 2018-11-15 | $0.002727 | $0.002763 | $0.002414 | $0.002461 | $149.85 | $0 |
| 2018-11-16 | $0.002466 | $0.003534 | $0.002397 | $0.003409 | $2,202.43 | $0 |
| 2018-11-17 | $0.003411 | $0.003414 | $0.002488 | $0.002506 | $100.23 | $0 |
| 2018-11-18 | $0.002505 | $0.002551 | $0.002396 | $0.002507 | $109.35 | $0 |
| 2018-11-19 | $0.002511 | $0.003179 | $0.002253 | $0.002253 | $6,174.28 | $0 |
| 2018-11-20 | $0.002240 | $0.002309 | $0.001743 | $0.001930 | $449.02 | $0 |
| 2018-11-21 | $0.001935 | $0.002615 | $0.001801 | $0.002612 | $2,118.56 | $0 |
| 2018-11-22 | $0.002607 | $0.002629 | $0.002055 | $0.002055 | $1,114.07 | $0 |
| 2018-11-23 | $0.002041 | $0.002201 | $0.001812 | $0.002109 | $4,768.41 | $0 |
| 2018-11-24 | $0.002108 | $0.002166 | $0.001751 | $0.001794 | $759.96 | $0 |
| 2018-11-25 | $0.001788 | $0.001926 | $0.001675 | $0.001810 | $1,430.33 | $0 |
| 2018-11-26 | $0.001807 | $0.001840 | $0.001463 | $0.001506 | $3,006.62 | $0 |
| 2018-11-27 | $0.001501 | $0.001719 | $0.001463 | $0.001696 | $2,710.36 | $0 |
| 2018-11-28 | $0.001699 | $0.002012 | $0.001699 | $0.001955 | $3,999.02 | $0 |
| 2018-11-29 | $0.001958 | $0.001966 | $0.001617 | $0.001654 | $1,612.74 | $0 |
| 2018-11-30 | $0.001658 | $0.001932 | $0.001573 | $0.001904 | $2,874.15 | $0 |