Qube QUBE
Xếp hạng #?
17:16:04 15/02/2021
Qube (QUBE)
Không theo dõi
Lịch sử giá Qube (QUBE) Tháng 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-01 | $0.0006980 | $0.0007707 | $0.0006758 | $0.0006981 | $28,920.16 | $0 |
| 2019-04-02 | $0.0006985 | $0.0008111 | $0.0006936 | $0.0007852 | $168,875 | $0 |
| 2019-04-03 | $0.0007820 | $0.0008690 | $0.0007553 | $0.0007730 | $114,648 | $0 |
| 2019-04-04 | $0.0007763 | $0.0008199 | $0.0007415 | $0.0007583 | $90,891.00 | $0 |
| 2019-04-05 | $0.0007552 | $0.0007940 | $0.0007520 | $0.0007834 | $79,313.82 | $0 |
| 2019-04-06 | $0.0007834 | $0.0007894 | $0.0006628 | $0.0006832 | $47,700.12 | $0 |
| 2019-04-07 | $0.0006832 | $0.0007021 | $0.0006178 | $0.0006806 | $81,121.88 | $0 |
| 2019-04-08 | $0.0006687 | $0.0007800 | $0.0006462 | $0.0007749 | $145,855 | $0 |
| 2019-04-09 | $0.0007749 | $0.001251 | $0.0007395 | $0.001066 | $196,894 | $0 |
| 2019-04-10 | $0.001028 | $0.001431 | $0.0008827 | $0.001170 | $270,898 | $0 |
| 2019-04-11 | $0.001197 | $0.001199 | $0.0008823 | $0.0009280 | $232,353 | $0 |
| 2019-04-12 | $0.0009274 | $0.001454 | $0.0008973 | $0.001145 | $343,953 | $0 |
| 2019-04-13 | $0.001145 | $0.005284 | $0.001124 | $0.001298 | $363,915 | $0 |
| 2019-04-14 | $0.001298 | $0.001818 | $0.001071 | $0.001398 | $376,323 | $0 |
| 2019-04-15 | $0.001398 | $0.003591 | $0.001222 | $0.001357 | $327,023 | $0 |
| 2019-04-16 | $0.001372 | $0.002887 | $0.001201 | $0.001337 | $309,318 | $0 |
| 2019-04-17 | $0.001334 | $0.001403 | $0.001188 | $0.001267 | $126,310 | $0 |
| 2019-04-18 | $0.001269 | $0.001318 | $0.001164 | $0.001208 | $40,278.27 | $0 |
| 2019-04-19 | $0.001194 | $0.001521 | $0.001100 | $0.001283 | $33,064.84 | $0 |
| 2019-04-20 | $0.001283 | $0.001330 | $0.001204 | $0.001249 | $32,206.44 | $0 |
| 2019-04-21 | $0.001247 | $0.001247 | $0.0009852 | $0.001086 | $219,054 | $0 |
| 2019-04-22 | $0.001106 | $0.001197 | $0.0007860 | $0.0009363 | $285,941 | $0 |
| 2019-04-23 | $0.0009428 | $0.001266 | $0.0009106 | $0.0009911 | $178,000 | $0 |
| 2019-04-24 | $0.001007 | $0.001042 | $0.0007884 | $0.0009089 | $237,204 | $0 |
| 2019-04-25 | $0.0009138 | $0.001010 | $0.0008695 | $0.0009044 | $88,478.67 | $0 |
| 2019-04-26 | $0.0009076 | $0.0009380 | $0.0008137 | $0.0009217 | $299,682 | $0 |
| 2019-04-27 | $0.0009220 | $0.0009343 | $0.0007486 | $0.0008111 | $269,431 | $0 |
| 2019-04-28 | $0.0008110 | $0.0008182 | $0.0006368 | $0.0007210 | $188,635 | $0 |
| 2019-04-29 | $0.0007223 | $0.0007722 | $0.0006814 | $0.0007693 | $266,364 | $0 |
| 2019-04-30 | $0.0007656 | $0.0008986 | $0.0006348 | $0.0007264 | $186,129 | $0 |