Qube QUBE
Xếp hạng #?
17:16:04 15/02/2021
Qube (QUBE)
Không theo dõi
Lịch sử giá Qube (QUBE) Tháng 08/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-08-01 | $0.0007043 | $0.0007283 | $0.0006115 | $0.0006335 | $5,424.47 | $0 |
| 2019-08-02 | $0.0006336 | $0.0008176 | $0.0005530 | $0.0006347 | $5,215.04 | $0 |
| 2019-08-03 | $0.0006346 | $0.0007473 | $0.0005553 | $0.0006551 | $1,913.28 | $0 |
| 2019-08-04 | $0.0006536 | $0.0006698 | $0.0006303 | $0.0006650 | $579.18 | $0 |
| 2019-08-05 | $0.0006694 | $0.0007000 | $0.0006630 | $0.0006721 | $196.49 | $0 |
| 2019-08-06 | $0.0006722 | $0.001419 | $0.0005926 | $0.001306 | $4,186.08 | $0 |
| 2019-08-07 | $0.001306 | $0.001354 | $0.0005978 | $0.0006079 | $454.80 | $0 |
| 2019-08-08 | $0.0006079 | $0.0006186 | $0.0005281 | $0.0005517 | $675.73 | $0 |
| 2019-08-09 | $0.0005477 | $0.0006031 | $0.0005127 | $0.0005917 | $822.92 | $0 |
| 2019-08-10 | $0.0005917 | $0.0006086 | $0.0004798 | $0.0005127 | $673.34 | $0 |
| 2019-08-11 | $0.0005066 | $0.0005427 | $0.0005063 | $0.0005374 | $681.11 | $0 |
| 2019-08-12 | $0.0005416 | $0.0005416 | $0.0004514 | $0.0004599 | $2,607.91 | $0 |
| 2019-08-13 | $0.0004605 | $0.0005503 | $0.0004363 | $0.0004402 | $4,159.56 | $0 |
| 2019-08-14 | $0.0004395 | $0.0004399 | $0.0004095 | $0.0004147 | $687.61 | $0 |
| 2019-08-15 | $0.0004147 | $0.001049 | $0.0003957 | $0.0009548 | $4,889.70 | $0 |
| 2019-08-16 | $0.0009543 | $0.0009547 | $0.0005170 | $0.0005441 | $3,345.50 | $0 |
| 2019-08-17 | $0.0005483 | $0.0007296 | $0.0005368 | $0.0006968 | $3,120.11 | $0 |
| 2019-08-18 | $0.0006949 | $0.0007252 | $0.0005236 | $0.0006174 | $5,081.53 | $0 |
| 2019-08-19 | $0.0006201 | $0.0007590 | $0.0005299 | $0.0006647 | $5,551.53 | $0 |
| 2019-08-20 | $0.0006647 | $0.0007631 | $0.0004364 | $0.0005507 | $4,585.13 | $0 |
| 2019-08-21 | $0.0005507 | $0.0005607 | $0.0004557 | $0.0005204 | $4,812.66 | $0 |
| 2019-08-22 | $0.0005198 | $0.001269 | $0.0005007 | $0.001268 | $3,110.10 | $0 |
| 2019-08-23 | $0.001268 | $0.001330 | $0.0005294 | $0.0005585 | $2,730.53 | $0 |
| 2019-08-24 | $0.0005547 | $0.0007049 | $0.0005330 | $0.0006970 | $3,573.03 | $0 |
| 2019-08-25 | $0.0006970 | $0.0008904 | $0.0006115 | $0.0007831 | $6,265.65 | $0 |
| 2019-08-26 | $0.0008183 | $0.0008456 | $0.0005161 | $0.0006161 | $5,149.72 | $0 |
| 2019-08-27 | $0.0006155 | $0.0006174 | $0.0005112 | $0.0005132 | $2,113.07 | $0 |
| 2019-08-28 | $0.0005147 | $0.0005343 | $0.0004006 | $0.0004042 | $2,184.10 | $0 |
| 2019-08-29 | $0.0004038 | $0.0004230 | $0.0003857 | $0.0003897 | $2,675.29 | $0 |
| 2019-08-30 | $0.0003887 | $0.0009256 | $0.0003847 | $0.0007410 | $6,004.49 | $0 |
| 2019-08-31 | $0.0007404 | $0.0008535 | $0.0004691 | $0.0004765 | $2,170.92 | $0 |