Qube QUBE
Xếp hạng #?
17:16:04 15/02/2021
Qube (QUBE)
Không theo dõi
Lịch sử giá Qube (QUBE) Tháng 11/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-11-01 | $0.0002976 | $0.0004829 | $0.0002650 | $0.0004711 | $5,298.16 | $0 |
| 2019-11-02 | $0.0004711 | $0.0004876 | $0.0002837 | $0.0003381 | $5,434.01 | $0 |
| 2019-11-03 | $0.0003424 | $0.0003485 | $0.0002626 | $0.0003044 | $4,694.40 | $0 |
| 2019-11-04 | $0.0003065 | $0.0003240 | $0.0002523 | $0.0003008 | $4,640.22 | $0 |
| 2019-11-05 | $0.0003008 | $0.0003277 | $0.0002316 | $0.0002495 | $3,799.99 | $0 |
| 2019-11-06 | $0.0002538 | $0.0003260 | $0.0001906 | $0.0002386 | $3,140.01 | $0 |
| 2019-11-07 | $0.0002238 | $0.0002536 | $0.0002086 | $0.0002187 | $2,279.42 | $0 |
| 2019-11-08 | $0.0002395 | $0.0002492 | $0.0001610 | $0.0001979 | $5,129.29 | $0 |
| 2019-11-09 | $0.0002017 | $0.0002772 | $0.0001462 | $0.0001964 | $7,828.71 | $0 |
| 2019-11-10 | $0.0001937 | $0.0002284 | $0.0001806 | $0.0002129 | $7,759.05 | $0 |
| 2019-11-11 | $0.0002072 | $0.0002269 | $0.0001826 | $0.0002056 | $7,430.92 | $0 |
| 2019-11-12 | $0.0001939 | $0.0002287 | $0.0001831 | $0.0002132 | $7,575.88 | $0 |
| 2019-11-13 | $0.0001923 | $0.0002809 | $0.0001167 | $0.0002304 | $7,255.34 | $0 |
| 2019-11-14 | $0.0002434 | $0.0002566 | $0.0001972 | $0.0002170 | $6,718.06 | $0 |
| 2019-11-15 | $0.0002365 | $0.0003557 | $0.0002098 | $0.0003429 | $7,365.74 | $0 |
| 2019-11-16 | $0.0003382 | $0.0003480 | $0.0001904 | $0.0001939 | $6,769.70 | $0 |
| 2019-11-17 | $0.0001939 | $0.0002040 | $0.0001738 | $0.0001775 | $5,857.00 | $0 |
| 2019-11-18 | $0.0001786 | $0.0002276 | $0.0001317 | $0.0001837 | $5,707.27 | $0 |
| 2019-11-19 | $0.0001837 | $0.0002099 | $0.0001627 | $0.0001766 | $5,624.56 | $0 |
| 2019-11-20 | $0.0001766 | $0.0002150 | $0.0001555 | $0.0001979 | $5,558.44 | $0 |
| 2019-11-21 | $0.0001958 | $0.0002120 | $0.0001260 | $0.0001484 | $4,924.14 | $0 |
| 2019-11-22 | $0.0001484 | $0.0001675 | $0.0001077 | $0.0001314 | $4,202.77 | $0 |
| 2019-11-23 | $0.0001125 | $0.0001266 | $0.00008905 | $0.00009626 | $3,090.55 | $0 |
| 2019-11-24 | $0.00009784 | $0.0001013 | $0.00008918 | $0.00008918 | $1,107.66 | $0 |
| 2019-11-25 | $0.00008888 | $0.00009913 | $0.00008304 | $0.00009326 | $270.25 | $0 |
| 2019-11-26 | $0.00009323 | $0.00009856 | $0.00008933 | $0.00009312 | $54.85 | $0 |
| 2019-11-27 | $0.00009234 | $0.0001029 | $0.00008810 | $0.0001006 | $106.05 | $0 |
| 2019-11-28 | $0.0001006 | $0.0001048 | $0.00009404 | $0.00009966 | $148.31 | $0 |
| 2019-11-29 | $0.00009965 | $0.0002272 | $0.00009397 | $0.0001912 | $896.65 | $0 |
| 2019-11-30 | $0.0001919 | $0.0002215 | $0.0001350 | $0.0001813 | $3,787.87 | $0 |