Qube QUBE
Xếp hạng #?
17:16:04 15/02/2021
Qube (QUBE)
Không theo dõi
Lịch sử giá Qube (QUBE) Tháng 05/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-05-01 | $0.0007492 | $0.0008366 | $0.0006892 | $0.0008048 | $236,449 | $0 |
| 2019-05-02 | $0.0008089 | $0.0009345 | $0.0007142 | $0.0008370 | $257,711 | $0 |
| 2019-05-03 | $0.0008370 | $0.0009087 | $0.0006886 | $0.0007999 | $183,674 | $0 |
| 2019-05-04 | $0.0007999 | $0.0008603 | $0.0007507 | $0.0007951 | $246,525 | $0 |
| 2019-05-05 | $0.0007905 | $0.0007989 | $0.0007588 | $0.0007792 | $242,432 | $0 |
| 2019-05-06 | $0.0007781 | $0.0008101 | $0.0007173 | $0.0007870 | $238,101 | $0 |
| 2019-05-07 | $0.0007886 | $0.0008267 | $0.0007454 | $0.0007456 | $340,054 | $0 |
| 2019-05-08 | $0.0007462 | $0.0007495 | $0.0007081 | $0.0007330 | $328,823 | $0 |
| 2019-05-09 | $0.0007328 | $0.0007442 | $0.0007200 | $0.0007333 | $286,701 | $0 |
| 2019-05-10 | $0.0007305 | $0.0007573 | $0.0007251 | $0.0007484 | $120,135 | $0 |
| 2019-05-11 | $0.0007484 | $0.0008138 | $0.0006864 | $0.0007770 | $464,960 | $0 |
| 2019-05-12 | $0.0007768 | $0.0007955 | $0.0007299 | $0.0007519 | $453,091 | $0 |
| 2019-05-13 | $0.0007519 | $0.0008089 | $0.0006910 | $0.0007550 | $400,498 | $0 |
| 2019-05-14 | $0.0007707 | $0.0008643 | $0.0007495 | $0.0008484 | $593,657 | $0 |
| 2019-05-15 | $0.0008539 | $0.0009730 | $0.0008075 | $0.0009336 | $730,886 | $0 |
| 2019-05-16 | $0.0009350 | $0.001042 | $0.0006137 | $0.0009144 | $609,728 | $0 |
| 2019-05-17 | $0.0008955 | $0.0008955 | $0.0005821 | $0.0006555 | $460,653 | $0 |
| 2019-05-18 | $0.0006555 | $0.0006891 | $0.0006093 | $0.0006189 | $225,563 | $0 |
| 2019-05-19 | $0.0006187 | $0.0007509 | $0.0006117 | $0.0007265 | $77,881.36 | $0 |
| 2019-05-20 | $0.0007317 | $0.0007338 | $0.0006087 | $0.0006174 | $66,400.90 | $0 |
| 2019-05-21 | $0.0006173 | $0.0007141 | $0.0006085 | $0.0006704 | $41,836.98 | $0 |
| 2019-05-22 | $0.0006704 | $0.0007006 | $0.0006072 | $0.0006722 | $117,355 | $0 |
| 2019-05-23 | $0.0006704 | $0.0009375 | $0.0006373 | $0.0007338 | $120,249 | $0 |
| 2019-05-24 | $0.0007617 | $0.0009144 | $0.0006584 | $0.0007110 | $85,856.29 | $0 |
| 2019-05-25 | $0.0007110 | $0.0009163 | $0.0006891 | $0.0007985 | $117,643 | $0 |
| 2019-05-26 | $0.0007985 | $0.0008298 | $0.0006026 | $0.0006786 | $79,063.95 | $0 |
| 2019-05-27 | $0.0007748 | $0.0008688 | $0.0006847 | $0.0007308 | $75,603.70 | $0 |
| 2019-05-28 | $0.0006801 | $0.0007637 | $0.0006504 | $0.0006891 | $71,385.99 | $0 |
| 2019-05-29 | $0.0006873 | $0.0007180 | $0.0006715 | $0.0006925 | $69,140.21 | $0 |
| 2019-05-30 | $0.0006925 | $0.0007429 | $0.0005929 | $0.0006420 | $106,281 | $0 |
| 2019-05-31 | $0.0006420 | $0.0006562 | $0.0005835 | $0.0006346 | $67,206.24 | $0 |