Qube QUBE
Xếp hạng #?
17:16:04 15/02/2021
Qube (QUBE)
Không theo dõi
Lịch sử giá Qube (QUBE) Tháng 10/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-10-01 | $0.0006754 | $0.0007022 | $0.0004140 | $0.0004235 | $3,823.40 | $0 |
| 2019-10-02 | $0.0004235 | $0.0004303 | $0.0004123 | $0.0004272 | $3,025.44 | $0 |
| 2019-10-03 | $0.0004272 | $0.0004507 | $0.0004063 | $0.0004419 | $647.64 | $0 |
| 2019-10-04 | $0.0004260 | $0.001122 | $0.0003753 | $0.0003961 | $3,531.51 | $0 |
| 2019-10-05 | $0.0003961 | $0.0004110 | $0.0003941 | $0.0004082 | $2,795.89 | $0 |
| 2019-10-06 | $0.0004062 | $0.0004091 | $0.0003370 | $0.0003984 | $3,499.58 | $0 |
| 2019-10-07 | $0.0003982 | $0.0004160 | $0.0003495 | $0.0004131 | $1,552.17 | $0 |
| 2019-10-08 | $0.0004108 | $0.0004199 | $0.0003997 | $0.0004021 | $514.87 | $0 |
| 2019-10-09 | $0.0004021 | $0.0004205 | $0.0003307 | $0.0004093 | $638.51 | $0 |
| 2019-10-10 | $0.0004074 | $0.001500 | $0.0003391 | $0.001498 | $1,339.89 | $0 |
| 2019-10-11 | $0.001498 | $0.001639 | $0.0003364 | $0.0003378 | $355.03 | $0 |
| 2019-10-12 | $0.0003378 | $0.0003468 | $0.0003333 | $0.0003364 | $732.80 | $0 |
| 2019-10-13 | $0.0003381 | $0.0003461 | $0.0003343 | $0.0003386 | $738.54 | $0 |
| 2019-10-14 | $0.0003386 | $0.0008179 | $0.0003361 | $0.0005832 | $4,871.57 | $0 |
| 2019-10-15 | $0.0005847 | $0.0005848 | $0.0003026 | $0.0003156 | $4,581.58 | $0 |
| 2019-10-16 | $0.0003158 | $0.0003384 | $0.0002939 | $0.0003152 | $3,956.43 | $0 |
| 2019-10-17 | $0.0003152 | $0.0003525 | $0.0002969 | $0.0003299 | $4,600.24 | $0 |
| 2019-10-18 | $0.0003299 | $0.0004605 | $0.0002704 | $0.0003542 | $5,783.93 | $0 |
| 2019-10-19 | $0.0003293 | $0.0004084 | $0.0003083 | $0.0003534 | $5,174.89 | $0 |
| 2019-10-20 | $0.0003530 | $0.0003854 | $0.0003292 | $0.0003788 | $5,070.93 | $0 |
| 2019-10-21 | $0.0003788 | $0.0003998 | $0.0003151 | $0.0003813 | $5,499.26 | $0 |
| 2019-10-22 | $0.0003674 | $0.0003882 | $0.0003196 | $0.0003675 | $5,174.43 | $0 |
| 2019-10-23 | $0.0003693 | $0.0003714 | $0.0003386 | $0.0003447 | $5,170.74 | $0 |
| 2019-10-24 | $0.0003447 | $0.0003456 | $0.0002928 | $0.0003022 | $4,131.74 | $0 |
| 2019-10-25 | $0.0003022 | $0.0003742 | $0.0002057 | $0.0002693 | $4,443.63 | $0 |
| 2019-10-26 | $0.0003119 | $0.0003656 | $0.0002514 | $0.0003287 | $4,608.97 | $0 |
| 2019-10-27 | $0.0003374 | $0.0005435 | $0.0003141 | $0.0004992 | $5,135.35 | $0 |
| 2019-10-28 | $0.0004938 | $0.0005300 | $0.0002405 | $0.0002596 | $3,993.37 | $0 |
| 2019-10-29 | $0.0002742 | $0.0003898 | $0.0002411 | $0.0003333 | $5,201.37 | $0 |
| 2019-10-30 | $0.0003470 | $0.0004126 | $0.0002924 | $0.0003750 | $6,110.97 | $0 |
| 2019-10-31 | $0.0003786 | $0.0003993 | $0.0002660 | $0.0003208 | $5,666.25 | $0 |