Qube QUBE
Xếp hạng #?
17:16:04 15/02/2021
Qube (QUBE)
Không theo dõi
Lịch sử giá Qube (QUBE) Tháng 02/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-02-01 | $0.0007062 | $0.0008057 | $0.0006487 | $0.0007733 | $3,190.60 | $0 |
| 2019-02-02 | $0.0007724 | $0.0007752 | $0.0006904 | $0.0007074 | $3,149.22 | $0 |
| 2019-02-03 | $0.0007073 | $0.0007086 | $0.0005655 | $0.0005961 | $3,208.35 | $0 |
| 2019-02-04 | $0.0005968 | $0.0006500 | $0.0004443 | $0.0004911 | $1,532.64 | $0 |
| 2019-02-05 | $0.0004903 | $0.0006079 | $0.0004812 | $0.0004827 | $2,768.78 | $0 |
| 2019-02-06 | $0.0004841 | $0.0005972 | $0.0004574 | $0.0004980 | $342.02 | $0 |
| 2019-02-07 | $0.0004979 | $0.0005438 | $0.0004491 | $0.0004612 | $609.44 | $0 |
| 2019-02-08 | $0.0004616 | $0.0006950 | $0.0004572 | $0.0006692 | $809.98 | $0 |
| 2019-02-09 | $0.0006692 | $0.0006700 | $0.0005594 | $0.0005902 | $2,298.66 | $0 |
| 2019-02-10 | $0.0005903 | $0.0006716 | $0.0005100 | $0.0006108 | $3,060.04 | $0 |
| 2019-02-11 | $0.0006116 | $0.0006116 | $0.0004759 | $0.0004759 | $18.95 | $0 |
| 2019-02-12 | $0.0004770 | $0.0006332 | $0.0004731 | $0.0006295 | $2,298.61 | $0 |
| 2019-02-13 | $0.0006294 | $0.0009053 | $0.0006201 | $0.0008716 | $3,654.20 | $0 |
| 2019-02-14 | $0.0008708 | $0.0009248 | $0.0007315 | $0.0007392 | $4,878.53 | $0 |
| 2019-02-15 | $0.0007397 | $0.0008425 | $0.0006934 | $0.0008356 | $1,763.14 | $0 |
| 2019-02-16 | $0.0008368 | $0.0009127 | $0.0006004 | $0.0006208 | $300.71 | $0 |
| 2019-02-17 | $0.0006206 | $0.0007157 | $0.0006199 | $0.0007122 | $1,051.81 | $0 |
| 2019-02-18 | $0.0007093 | $0.0007991 | $0.0006145 | $0.0007600 | $1,747.29 | $0 |
| 2019-02-19 | $0.0007606 | $0.0008687 | $0.0005476 | $0.0007902 | $18.27 | $0 |
| 2019-02-20 | $0.0007896 | $0.0008539 | $0.0007528 | $0.0008539 | $2,237.81 | $0 |
| 2019-02-21 | $0.0008524 | $0.0008769 | $0.0006846 | $0.0006883 | $467.43 | $0 |
| 2019-02-22 | $0.0006884 | $0.0007110 | $0.0004210 | $0.0004243 | $937.07 | $0 |
| 2019-02-23 | $0.0004238 | $0.0009531 | $0.0004012 | $0.0009510 | $2,023.11 | $0 |
| 2019-02-24 | $0.0009511 | $0.0009602 | $0.0007324 | $0.0007324 | $4,985.58 | $0 |
| 2019-02-25 | $0.0007309 | $0.0008404 | $0.0004979 | $0.0005006 | $0 | $0 |
| 2019-02-26 | $0.0005006 | $0.0005403 | $0.0004588 | $0.0005384 | $388.48 | $0 |
| 2019-02-27 | $0.0005380 | $0.0005487 | $0.0005342 | $0.0005480 | $0 | $0 |
| 2019-02-28 | $0.0005480 | $0.001629 | $0.0005480 | $0.001579 | $13,784.81 | $0 |