Qube QUBE
Xếp hạng #?
17:16:04 15/02/2021
Qube (QUBE)
Không theo dõi
Lịch sử giá Qube (QUBE) Tháng 09/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-09-01 | $0.0004767 | $0.0004838 | $0.0004688 | $0.0004796 | $1,263.92 | $0 |
| 2019-09-02 | $0.0004797 | $0.0007038 | $0.0003966 | $0.0006917 | $4,584.98 | $0 |
| 2019-09-03 | $0.0006066 | $0.0009435 | $0.0005168 | $0.0007123 | $6,236.06 | $0 |
| 2019-09-04 | $0.0007100 | $0.0009754 | $0.0004212 | $0.0005213 | $8,715.27 | $0 |
| 2019-09-05 | $0.0005212 | $0.0006241 | $0.0004230 | $0.0005267 | $7,312.73 | $0 |
| 2019-09-06 | $0.0005267 | $0.0005415 | $0.0004261 | $0.0004307 | $5,120.54 | $0 |
| 2019-09-07 | $0.0004308 | $0.0004424 | $0.0004080 | $0.0004191 | $4,777.06 | $0 |
| 2019-09-08 | $0.0004192 | $0.0007893 | $0.0004158 | $0.0007886 | $5,696.99 | $0 |
| 2019-09-09 | $0.0007886 | $0.0008646 | $0.0003801 | $0.0004153 | $3,117.88 | $0 |
| 2019-09-10 | $0.0004167 | $0.0007009 | $0.0004140 | $0.0005202 | $8,131.36 | $0 |
| 2019-09-11 | $0.0005202 | $0.0006980 | $0.0005114 | $0.0006065 | $9,482.20 | $0 |
| 2019-09-12 | $0.0006071 | $0.0007080 | $0.0005052 | $0.0005163 | $8,043.34 | $0 |
| 2019-09-13 | $0.0005163 | $0.001167 | $0.0004243 | $0.001148 | $13,029.48 | $0 |
| 2019-09-14 | $0.001148 | $0.001150 | $0.0003625 | $0.0005150 | $8,070.00 | $0 |
| 2019-09-15 | $0.0005171 | $0.0006075 | $0.0003622 | $0.0004217 | $6,305.77 | $0 |
| 2019-09-16 | $0.0004210 | $0.0006096 | $0.0004168 | $0.0005132 | $7,867.78 | $0 |
| 2019-09-17 | $0.0005141 | $0.001164 | $0.0004213 | $0.001125 | $12,191.85 | $0 |
| 2019-09-18 | $0.001123 | $0.001158 | $0.0004165 | $0.0005966 | $10,036.00 | $0 |
| 2019-09-19 | $0.0005971 | $0.0005978 | $0.0004028 | $0.0005092 | $7,529.68 | $0 |
| 2019-09-20 | $0.0004242 | $0.0005106 | $0.0004159 | $0.0005040 | $7,559.09 | $0 |
| 2019-09-21 | $0.0005042 | $0.001032 | $0.0004122 | $0.001032 | $8,047.33 | $0 |
| 2019-09-22 | $0.001034 | $0.001480 | $0.0005042 | $0.0005265 | $1,469.48 | $0 |
| 2019-09-23 | $0.0005384 | $0.0006358 | $0.0004852 | $0.0004922 | $5,235.32 | $0 |
| 2019-09-24 | $0.0004893 | $0.0004973 | $0.0004134 | $0.0004293 | $5,746.77 | $0 |
| 2019-09-25 | $0.0004296 | $0.0006372 | $0.0004242 | $0.0006060 | $8,484.58 | $0 |
| 2019-09-26 | $0.0006057 | $0.0006708 | $0.0004003 | $0.0005054 | $1,787.16 | $0 |
| 2019-09-27 | $0.0005061 | $0.0005181 | $0.0003190 | $0.0003457 | $769.92 | $0 |
| 2019-09-28 | $0.0003407 | $0.0005552 | $0.0003385 | $0.0004843 | $6,807.07 | $0 |
| 2019-09-29 | $0.0004820 | $0.0004875 | $0.0004021 | $0.0004773 | $6,879.44 | $0 |
| 2019-09-30 | $0.0004756 | $0.0006759 | $0.0003923 | $0.0006752 | $5,476.63 | $0 |