Qube QUBE
Xếp hạng #?
17:16:04 15/02/2021
Qube (QUBE)
Không theo dõi
Lịch sử giá Qube (QUBE) Tháng 02/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-02-01 | $0.0001015 | $0.0001561 | $0.00009986 | $0.0001235 | $2,747.48 | $0 |
| 2020-02-02 | $0.0001168 | $0.0001257 | $0.0001100 | $0.0001209 | $2,648.80 | $0 |
| 2020-02-03 | $0.0001209 | $0.0001312 | $0.0001098 | $0.0001215 | $2,758.67 | $0 |
| 2020-02-04 | $0.0001286 | $0.0001355 | $0.0001197 | $0.0001306 | $3,128.44 | $0 |
| 2020-02-05 | $0.0001326 | $0.0001436 | $0.0001278 | $0.0001424 | $3,288.68 | $0 |
| 2020-02-06 | $0.0001389 | $0.0002007 | $0.0001200 | $0.0001384 | $2,786.34 | $0 |
| 2020-02-07 | $0.0001327 | $0.0001513 | $0.0001319 | $0.0001401 | $3,291.96 | $0 |
| 2020-02-08 | $0.0001401 | $0.0001448 | $0.0001325 | $0.0001402 | $3,328.21 | $0 |
| 2020-02-09 | $0.0001424 | $0.0002269 | $0.0001365 | $0.0001974 | $3,638.73 | $0 |
| 2020-02-10 | $0.0001975 | $0.0002186 | $0.0001635 | $0.0002140 | $4,955.74 | $0 |
| 2020-02-11 | $0.0002172 | $0.0002319 | $0.0001960 | $0.0002094 | $4,509.12 | $0 |
| 2020-02-12 | $0.0002078 | $0.0002581 | $0.0002067 | $0.0002417 | $5,679.37 | $0 |
| 2020-02-13 | $0.0002408 | $0.0002623 | $0.0002356 | $0.0002572 | $5,273.91 | $0 |
| 2020-02-14 | $0.0002582 | $0.0002634 | $0.0001919 | $0.0002156 | $4,834.77 | $0 |
| 2020-02-15 | $0.0002156 | $0.0002265 | $0.0001759 | $0.0001883 | $3,746.34 | $0 |
| 2020-02-16 | $0.0001976 | $0.0002072 | $0.0001370 | $0.0001634 | $3,333.43 | $0 |
| 2020-02-17 | $0.0001694 | $0.0001870 | $0.0001509 | $0.0001858 | $3,882.42 | $0 |
| 2020-02-18 | $0.0001615 | $0.0001967 | $0.0001226 | $0.0001760 | $3,461.53 | $0 |
| 2020-02-19 | $0.0001907 | $0.0002123 | $0.0001097 | $0.0001100 | $2,030.89 | $0 |
| 2020-02-20 | $0.0001196 | $0.0001391 | $0.0001027 | $0.0001074 | $2,706.25 | $0 |
| 2020-02-21 | $0.0001094 | $0.0001356 | $0.0001035 | $0.0001168 | $2,717.45 | $0 |
| 2020-02-22 | $0.0001198 | $0.0001503 | $0.00009565 | $0.0001279 | $3,528.80 | $0 |
| 2020-02-23 | $0.0001279 | $0.0001450 | $0.0001186 | $0.0001248 | $3,807.99 | $0 |
| 2020-02-24 | $0.0001280 | $0.0001450 | $0.0001188 | $0.0001311 | $3,461.85 | $0 |
| 2020-02-25 | $0.0001381 | $0.0001442 | $0.0001180 | $0.0001330 | $3,831.31 | $0 |
| 2020-02-26 | $0.0001330 | $0.0001378 | $0.0001058 | $0.0001238 | $3,063.20 | $0 |
| 2020-02-27 | $0.0001221 | $0.0001364 | $0.0001039 | $0.0001272 | $3,794.51 | $0 |
| 2020-02-28 | $0.0001324 | $0.0001355 | $0.0001131 | $0.0001240 | $3,595.31 | $0 |
| 2020-02-29 | $0.0001188 | $0.0002157 | $0.00008238 | $0.0001492 | $4,139.00 | $0 |