Qube QUBE
Xếp hạng #?
17:16:04 15/02/2021
Qube (QUBE)
Không theo dõi
Lịch sử giá Qube (QUBE) Tháng 03/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-03-01 | $0.001577 | $0.002115 | $0.0007544 | $0.001894 | $1,424.49 | $0 |
| 2019-03-02 | $0.001891 | $0.002172 | $0.0005781 | $0.001629 | $1,738.08 | $0 |
| 2019-03-03 | $0.001627 | $0.001664 | $0.0005490 | $0.0005516 | $1,268.34 | $0 |
| 2019-03-04 | $0.0005510 | $0.001434 | $0.0005508 | $0.001429 | $3,242.82 | $0 |
| 2019-03-05 | $0.001430 | $0.001746 | $0.0004552 | $0.001674 | $2,107.56 | $0 |
| 2019-03-06 | $0.001671 | $0.001677 | $0.0005895 | $0.0005912 | $1,048.22 | $0 |
| 2019-03-07 | $0.0005915 | $0.001434 | $0.0005517 | $0.001117 | $3,723.74 | $0 |
| 2019-03-08 | $0.001118 | $0.009523 | $0.001116 | $0.001615 | $1,828.23 | $0 |
| 2019-03-09 | $0.001613 | $0.001637 | $0.0006865 | $0.001541 | $1,933.89 | $0 |
| 2019-03-10 | $0.001543 | $0.001547 | $0.001104 | $0.001105 | $1,704.73 | $0 |
| 2019-03-11 | $0.001106 | $0.001491 | $0.0006796 | $0.001308 | $2,168.09 | $0 |
| 2019-03-12 | $0.001310 | $0.001467 | $0.0005387 | $0.001387 | $3,745.24 | $0 |
| 2019-03-13 | $0.001390 | $0.001397 | $0.0004376 | $0.001257 | $2,381.52 | $0 |
| 2019-03-14 | $0.001256 | $0.001268 | $0.0004866 | $0.001018 | $3,264.03 | $0 |
| 2019-03-15 | $0.001017 | $0.001021 | $0.0005422 | $0.0005432 | $409.78 | $0 |
| 2019-03-16 | $0.0005434 | $0.0009416 | $0.0004600 | $0.0009397 | $5,348.93 | $0 |
| 2019-03-17 | $0.0009388 | $0.001026 | $0.0006570 | $0.0008218 | $2,123.56 | $0 |
| 2019-03-18 | $0.0008226 | $0.0008238 | $0.0005270 | $0.0005662 | $14,075.23 | $0 |
| 2019-03-19 | $0.0005666 | $0.0007537 | $0.0005230 | $0.0005924 | $14,600.98 | $0 |
| 2019-03-20 | $0.0005925 | $0.0006110 | $0.0004165 | $0.0004865 | $15,186.85 | $0 |
| 2019-03-21 | $0.0004918 | $0.0005520 | $0.0004117 | $0.0004602 | $20,501.31 | $0 |
| 2019-03-22 | $0.0004591 | $0.0005244 | $0.0004444 | $0.0005144 | $23,563.63 | $0 |
| 2019-03-23 | $0.0004868 | $0.001168 | $0.0004805 | $0.0009015 | $45,003.39 | $0 |
| 2019-03-24 | $0.0009798 | $0.001135 | $0.0007103 | $0.0007570 | $30,497.50 | $0 |
| 2019-03-25 | $0.0007635 | $0.0008190 | $0.0005820 | $0.0005888 | $27,784.32 | $0 |
| 2019-03-26 | $0.0005909 | $0.0006088 | $0.0005516 | $0.0005785 | $23,388.71 | $0 |
| 2019-03-27 | $0.0005827 | $0.0007987 | $0.0005563 | $0.0007458 | $35,477.73 | $0 |
| 2019-03-28 | $0.0007458 | $0.0008834 | $0.0006835 | $0.0006991 | $33,534.70 | $0 |
| 2019-03-29 | $0.0006991 | $0.0007585 | $0.0006041 | $0.0006540 | $25,047.85 | $0 |
| 2019-03-30 | $0.0006533 | $0.0007960 | $0.0006431 | $0.0006803 | $30,906.90 | $0 |
| 2019-03-31 | $0.0006803 | $0.0007396 | $0.0006583 | $0.0006979 | $34,399.56 | $0 |