Qube QUBE
Xếp hạng #?
17:16:04 15/02/2021
Qube (QUBE)
Không theo dõi
Lịch sử giá Qube (QUBE) Tháng 12/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-12-01 | $0.0001805 | $0.0002813 | $0.0001242 | $0.0002634 | $7,198.33 | $0 |
| 2019-12-02 | $0.0002634 | $0.0004710 | $0.0002429 | $0.0004708 | $7.11 | $0 |
| 2019-12-03 | $0.0004708 | $0.0005421 | $0.0001495 | $0.0001509 | $6.19 | $0 |
| 2019-12-04 | $0.0001508 | $0.0002338 | $0.0001483 | $0.0002247 | $787.50 | $0 |
| 2019-12-05 | $0.0002244 | $0.0002435 | $0.0002199 | $0.0002332 | $2,055.77 | $0 |
| 2019-12-06 | $0.0002332 | $0.0002460 | $0.0002308 | $0.0002428 | $6,397.95 | $0 |
| 2019-12-07 | $0.0002443 | $0.0002474 | $0.0002009 | $0.0002034 | $3,792.15 | $0 |
| 2019-12-08 | $0.0002051 | $0.0002053 | $0.0001641 | $0.0001727 | $974.61 | $0 |
| 2019-12-09 | $0.0001726 | $0.0002057 | $0.0001642 | $0.0001997 | $5,297.23 | $0 |
| 2019-12-10 | $0.0001993 | $0.0002038 | $0.0001924 | $0.0001929 | $3,457.62 | $0 |
| 2019-12-11 | $0.0001956 | $0.0001971 | $0.0001323 | $0.0001494 | $3,690.66 | $0 |
| 2019-12-12 | $0.0001385 | $0.0001551 | $0.0001297 | $0.0001526 | $4,474.66 | $0 |
| 2019-12-13 | $0.0001457 | $0.0001585 | $0.0001295 | $0.0001390 | $3,950.03 | $0 |
| 2019-12-14 | $0.0001403 | $0.0001587 | $0.0001284 | $0.0001333 | $3,339.04 | $0 |
| 2019-12-15 | $0.0001320 | $0.0001498 | $0.0001256 | $0.0001337 | $2,943.03 | $0 |
| 2019-12-16 | $0.0001323 | $0.0001502 | $0.0001236 | $0.0001275 | $2,907.91 | $0 |
| 2019-12-17 | $0.0001275 | $0.0001458 | $0.00008027 | $0.0001202 | $3,016.94 | $0 |
| 2019-12-18 | $0.0001202 | $0.0001505 | $0.0001163 | $0.0001491 | $3,709.74 | $0 |
| 2019-12-19 | $0.0001491 | $0.0001518 | $0.0001245 | $0.0001393 | $3,310.98 | $0 |
| 2019-12-20 | $0.0001393 | $0.0001448 | $0.00009061 | $0.0001349 | $3,193.39 | $0 |
| 2019-12-21 | $0.0001400 | $0.0001478 | $0.0001240 | $0.0001461 | $3,254.47 | $0 |
| 2019-12-22 | $0.0001461 | $0.0001532 | $0.0001290 | $0.0001348 | $3,248.33 | $0 |
| 2019-12-23 | $0.0001418 | $0.0001552 | $0.0001315 | $0.0001324 | $3,485.18 | $0 |
| 2019-12-24 | $0.0001492 | $0.0001525 | $0.0001307 | $0.0001493 | $4,041.17 | $0 |
| 2019-12-25 | $0.0001389 | $0.0001494 | $0.0001295 | $0.0001439 | $3,905.38 | $0 |
| 2019-12-26 | $0.0001439 | $0.0001507 | $0.0001291 | $0.0001366 | $3,730.17 | $0 |
| 2019-12-27 | $0.0001444 | $0.0001500 | $0.0001289 | $0.0001411 | $3,925.21 | $0 |
| 2019-12-28 | $0.0001423 | $0.0001499 | $0.0001258 | $0.0001358 | $3,863.68 | $0 |
| 2019-12-29 | $0.0001335 | $0.0001459 | $0.0001259 | $0.0001362 | $4,042.32 | $0 |
| 2019-12-30 | $0.0001362 | $0.0001453 | $0.0001270 | $0.0001367 | $3,902.97 | $0 |
| 2019-12-31 | $0.0001315 | $0.0001422 | $0.0001246 | $0.0001306 | $3,700.72 | $0 |