Qube QUBE
Xếp hạng #?
17:16:04 15/02/2021
Qube (QUBE)
Không theo dõi
Lịch sử giá Qube (QUBE) Tháng 01/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-01-01 | $0.0001306 | $0.0001485 | $0.0001247 | $0.0001456 | $4,164.38 | $0 |
| 2020-01-02 | $0.0001457 | $0.0001468 | $0.0001278 | $0.0001333 | $3,771.02 | $0 |
| 2020-01-03 | $0.0001360 | $0.0001507 | $0.0001279 | $0.0001452 | $4,109.38 | $0 |
| 2020-01-04 | $0.0001367 | $0.0001519 | $0.0001341 | $0.0001487 | $4,192.75 | $0 |
| 2020-01-05 | $0.0001446 | $0.0001533 | $0.0001256 | $0.0001456 | $4,272.86 | $0 |
| 2020-01-06 | $0.0001451 | $0.0001729 | $0.0001451 | $0.0001695 | $4,839.63 | $0 |
| 2020-01-07 | $0.0001720 | $0.0001754 | $0.0001379 | $0.0001429 | $4,434.44 | $0 |
| 2020-01-08 | $0.0001429 | $0.0001762 | $0.0001371 | $0.0001405 | $4,297.50 | $0 |
| 2020-01-09 | $0.0001477 | $0.0001477 | $0.0001235 | $0.0001375 | $3,779.43 | $0 |
| 2020-01-10 | $0.0001374 | $0.0001434 | $0.0001237 | $0.0001363 | $3,425.98 | $0 |
| 2020-01-11 | $0.0001360 | $0.0001449 | $0.0001163 | $0.0001267 | $3,660.79 | $0 |
| 2020-01-12 | $0.0001269 | $0.0001428 | $0.0001171 | $0.0001412 | $4,262.28 | $0 |
| 2020-01-13 | $0.0001354 | $0.0001428 | $0.0001265 | $0.0001289 | $3,811.39 | $0 |
| 2020-01-14 | $0.0001360 | $0.0001561 | $0.0001283 | $0.0001518 | $4,591.66 | $0 |
| 2020-01-15 | $0.0001455 | $0.0001810 | $0.0001390 | $0.0001803 | $5,244.17 | $0 |
| 2020-01-16 | $0.0001789 | $0.0001808 | $0.0001156 | $0.0001215 | $3,007.98 | $0 |
| 2020-01-17 | $0.0001192 | $0.0001460 | $0.0001186 | $0.0001342 | $3,441.54 | $0 |
| 2020-01-18 | $0.0001422 | $0.0001477 | $0.0001231 | $0.0001304 | $3,137.02 | $0 |
| 2020-01-19 | $0.0001299 | $0.0001444 | $0.0001177 | $0.0001228 | $3,076.19 | $0 |
| 2020-01-20 | $0.0001265 | $0.0002083 | $0.0001176 | $0.0001323 | $2,537.20 | $0 |
| 2020-01-21 | $0.0001268 | $0.0001610 | $0.0001020 | $0.0001582 | $4,046.49 | $0 |
| 2020-01-22 | $0.0001608 | $0.0001728 | $0.0001538 | $0.0001557 | $1,822.90 | $0 |
| 2020-01-23 | $0.0001557 | $0.0001592 | $0.0001110 | $0.0001138 | $2,684.17 | $0 |
| 2020-01-24 | $0.0001257 | $0.0001307 | $0.0001093 | $0.0001175 | $2,736.51 | $0 |
| 2020-01-25 | $0.0001212 | $0.0001303 | $0.0001113 | $0.0001147 | $2,694.35 | $0 |
| 2020-01-26 | $0.0001156 | $0.0001431 | $0.0001125 | $0.0001186 | $2,645.63 | $0 |
| 2020-01-27 | $0.0001187 | $0.0001500 | $0.00008696 | $0.00009850 | $2,401.18 | $0 |
| 2020-01-28 | $0.0001000 | $0.0001169 | $0.00009462 | $0.0001034 | $2,491.83 | $0 |
| 2020-01-29 | $0.0001043 | $0.0001083 | $0.00008692 | $0.0001026 | $2,405.30 | $0 |
| 2020-01-30 | $0.0001037 | $0.0001140 | $0.00009682 | $0.0001100 | $2,743.93 | $0 |
| 2020-01-31 | $0.0001091 | $0.0001134 | $0.0001002 | $0.0001015 | $2,386.23 | $0 |