Qube QUBE
Xếp hạng #?
17:16:04 15/02/2021
Qube (QUBE)
Không theo dõi
Lịch sử giá Qube (QUBE) Tháng 12/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-12-01 | $0.001907 | $0.001965 | $0.001778 | $0.001781 | $4,321.10 | $0 |
| 2018-12-02 | $0.001775 | $0.001813 | $0.001632 | $0.001780 | $215.76 | $0 |
| 2018-12-03 | $0.001790 | $0.001790 | $0.001509 | $0.001524 | $377.50 | $0 |
| 2018-12-04 | $0.001521 | $0.001787 | $0.001361 | $0.001764 | $104.16 | $0 |
| 2018-12-05 | $0.001765 | $0.001771 | $0.001580 | $0.001597 | $2,993.75 | $0 |
| 2018-12-06 | $0.001595 | $0.001670 | $0.001362 | $0.001362 | $3,866.24 | $0 |
| 2018-12-07 | $0.001360 | $0.001363 | $0.0009867 | $0.001096 | $612.31 | $0 |
| 2018-12-08 | $0.001095 | $0.001372 | $0.0008786 | $0.0009264 | $4,767.57 | $0 |
| 2018-12-09 | $0.0009232 | $0.001233 | $0.0008488 | $0.0009771 | $2,758.43 | $0 |
| 2018-12-10 | $0.0009756 | $0.001227 | $0.0009058 | $0.0009248 | $3,205.84 | $0 |
| 2018-12-11 | $0.0009238 | $0.001162 | $0.0008261 | $0.001149 | $1,708.26 | $0 |
| 2018-12-12 | $0.001145 | $0.001171 | $0.0007175 | $0.0009701 | $927.74 | $0 |
| 2018-12-13 | $0.0009706 | $0.001421 | $0.0005618 | $0.0005670 | $1,040.70 | $0 |
| 2018-12-14 | $0.0004868 | $0.0004905 | $0.0003728 | $0.0003728 | $134.16 | $0 |
| 2018-12-15 | $0.0003728 | $0.0004155 | $0.0002182 | $0.0004031 | $199.41 | $0 |
| 2018-12-16 | $0.0004031 | $0.0007993 | $0.0002158 | $0.0003228 | $400.87 | $0 |
| 2018-12-17 | $0.0003232 | $0.0005728 | $0.0003228 | $0.0003613 | $19.10 | $0 |
| 2018-12-18 | $0.0003612 | $0.0003978 | $0.0003157 | $0.0003973 | $7.44 | $0 |
| 2018-12-19 | $0.0003993 | $0.001192 | $0.0003957 | $0.0004993 | $175.02 | $0 |
| 2018-12-20 | $0.0004982 | $0.0005371 | $0.0004592 | $0.0005266 | $57.12 | $0 |
| 2018-12-21 | $0.0005256 | $0.0007347 | $0.0003221 | $0.0004071 | $165.64 | $0 |
| 2018-12-22 | $0.0004067 | $0.001723 | $0.0004016 | $0.0005211 | $1,310.95 | $0 |
| 2018-12-23 | $0.0005218 | $0.0005694 | $0.0005073 | $0.0005133 | $114.33 | $0 |
| 2018-12-24 | $0.0005133 | $0.0007988 | $0.0005133 | $0.0006960 | $369.39 | $0 |
| 2018-12-25 | $0.0007005 | $0.001345 | $0.0006305 | $0.001240 | $5,030.45 | $0 |
| 2018-12-26 | $0.001240 | $0.001395 | $0.0006841 | $0.001165 | $4,141.63 | $0 |
| 2018-12-27 | $0.001165 | $0.001595 | $0.001143 | $0.001239 | $3,302.80 | $0 |
| 2018-12-28 | $0.001241 | $0.001517 | $0.0007828 | $0.001431 | $5,037.28 | $0 |
| 2018-12-29 | $0.001435 | $0.001458 | $0.001078 | $0.001376 | $5,897.75 | $0 |
| 2018-12-30 | $0.001371 | $0.001421 | $0.001250 | $0.001415 | $5,794.90 | $0 |
| 2018-12-31 | $0.001417 | $0.001533 | $0.001195 | $0.001202 | $4,847.37 | $0 |