Qube QUBE
Xếp hạng #?
17:16:04 15/02/2021
Qube (QUBE)
Không theo dõi
Lịch sử giá Qube (QUBE) Tháng 01/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-01-01 | $0.001202 | $0.001260 | $0.0005598 | $0.001256 | $7,460.16 | $0 |
| 2019-01-02 | $0.001261 | $0.001351 | $0.001232 | $0.001280 | $8,367.68 | $0 |
| 2019-01-03 | $0.001279 | $0.001367 | $0.001263 | $0.001275 | $7,869.37 | $0 |
| 2019-01-04 | $0.001275 | $0.001425 | $0.001127 | $0.001282 | $9,666.55 | $0 |
| 2019-01-05 | $0.001279 | $0.001442 | $0.001279 | $0.001368 | $11,422.54 | $0 |
| 2019-01-06 | $0.001367 | $0.001526 | $0.001086 | $0.001434 | $12,293.69 | $0 |
| 2019-01-07 | $0.001435 | $0.001609 | $0.0009580 | $0.001390 | $5,321.51 | $0 |
| 2019-01-08 | $0.001391 | $0.001498 | $0.001187 | $0.001188 | $1,625.43 | $0 |
| 2019-01-09 | $0.001190 | $0.001544 | $0.001189 | $0.001523 | $1,047.89 | $0 |
| 2019-01-10 | $0.001524 | $0.002112 | $0.0009148 | $0.001420 | $5,104.12 | $0 |
| 2019-01-11 | $0.001416 | $0.001603 | $0.0009938 | $0.001129 | $892.26 | $0 |
| 2019-01-12 | $0.001128 | $0.001479 | $0.0008391 | $0.001459 | $2,181.86 | $0 |
| 2019-01-13 | $0.001457 | $0.001740 | $0.0008284 | $0.001343 | $2,536.94 | $0 |
| 2019-01-14 | $0.001353 | $0.001393 | $0.0005763 | $0.001375 | $5,109.23 | $0 |
| 2019-01-15 | $0.001370 | $0.001729 | $0.0006388 | $0.001380 | $2,350.44 | $0 |
| 2019-01-16 | $0.001378 | $0.001446 | $0.0006144 | $0.0006185 | $70.32 | $0 |
| 2019-01-17 | $0.0006182 | $0.001456 | $0.0004112 | $0.0004169 | $215.11 | $0 |
| 2019-01-18 | $0.0004167 | $0.0009866 | $0.0004146 | $0.0009860 | $943.64 | $0 |
| 2019-01-19 | $0.0009896 | $0.001537 | $0.0007780 | $0.0007790 | $91.17 | $0 |
| 2019-01-20 | $0.0007782 | $0.001372 | $0.0007619 | $0.001260 | $5,012.45 | $0 |
| 2019-01-21 | $0.001259 | $0.001426 | $0.0007117 | $0.0009685 | $1,720.66 | $0 |
| 2019-01-22 | $0.0009685 | $0.001292 | $0.0009654 | $0.001006 | $1,779.25 | $0 |
| 2019-01-23 | $0.001006 | $0.001364 | $0.0009923 | $0.001000 | $426.33 | $0 |
| 2019-01-24 | $0.001001 | $0.001059 | $0.0008856 | $0.0008941 | $747.76 | $0 |
| 2019-01-25 | $0.0008961 | $0.001254 | $0.0007823 | $0.001092 | $2,556.71 | $0 |
| 2019-01-26 | $0.001092 | $0.001433 | $0.0006079 | $0.001189 | $2,168.60 | $0 |
| 2019-01-27 | $0.001190 | $0.001332 | $0.001086 | $0.001098 | $1,117.32 | $0 |
| 2019-01-28 | $0.001098 | $0.001286 | $0.0006507 | $0.0006577 | $875.60 | $0 |
| 2019-01-29 | $0.0006583 | $0.001056 | $0.0006143 | $0.001050 | $1,608.20 | $0 |
| 2019-01-30 | $0.001049 | $0.001112 | $0.0008024 | $0.0008048 | $1,273.45 | $0 |
| 2019-01-31 | $0.0008047 | $0.0008215 | $0.0007043 | $0.0007054 | $942.77 | $0 |