Qube QUBE
Xếp hạng #?
17:16:04 15/02/2021
Qube (QUBE)
Không theo dõi
Lịch sử giá Qube (QUBE) Tháng 03/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-03-01 | $0.0001505 | $0.0001592 | $0.0001109 | $0.0001460 | $4,091.31 | $0 |
| 2020-03-02 | $0.0001330 | $0.0001507 | $0.0001129 | $0.0001351 | $4,006.64 | $0 |
| 2020-03-03 | $0.0001345 | $0.0002271 | $0.00009056 | $0.0001296 | $3,418.08 | $0 |
| 2020-03-04 | $0.0001389 | $0.0001536 | $0.0001138 | $0.0001370 | $3,863.31 | $0 |
| 2020-03-05 | $0.0001408 | $0.0001582 | $0.0001164 | $0.0001559 | $4,296.12 | $0 |
| 2020-03-06 | $0.0001278 | $0.0001638 | $0.0001180 | $0.0001507 | $3,959.02 | $0 |
| 2020-03-07 | $0.0001382 | $0.0001582 | $0.0001169 | $0.0001438 | $3,599.39 | $0 |
| 2020-03-08 | $0.0001473 | $0.0001518 | $0.0001059 | $0.0001243 | $3,281.62 | $0 |
| 2020-03-09 | $0.0001353 | $0.0001399 | $0.0001008 | $0.0001069 | $2,688.75 | $0 |
| 2020-03-10 | $0.0001221 | $0.0001384 | $0.0001022 | $0.0001214 | $3,286.13 | $0 |
| 2020-03-11 | $0.0001256 | $0.0001365 | $0.0001014 | $0.0001056 | $2,903.65 | $0 |
| 2020-03-12 | $0.0001146 | $0.0001614 | $0.00007969 | $0.00009962 | $2,031.64 | $0 |
| 2020-03-13 | $0.0001097 | $0.0001147 | $0.00002898 | $0.00003939 | $64.79 | $0 |
| 2020-03-14 | $0.00003941 | $0.00005155 | $0.00001862 | $0.00001887 | $17.51 | $0 |
| 2020-03-15 | $0.00001887 | $0.00005547 | $0.00001874 | $0.00005255 | $0.006220 | $0 |
| 2020-03-16 | $0.00005259 | $0.00006137 | $0.00004016 | $0.00004346 | $461.33 | $0 |
| 2020-03-17 | $0.00004348 | $0.00005028 | $0.00004300 | $0.00004892 | $512.42 | $0 |
| 2020-03-18 | $0.00004883 | $0.00004959 | $0.00004492 | $0.00004804 | $522.54 | $0 |
| 2020-03-19 | $0.00004804 | $0.00005992 | $0.00004636 | $0.00005811 | $573.76 | $0 |
| 2020-03-20 | $0.00005808 | $0.0001049 | $0.00005508 | $0.00006709 | $1,824.84 | $0 |
| 2020-03-21 | $0.00006560 | $0.00007433 | $0.00006120 | $0.00007316 | $2,178.69 | $0 |
| 2020-03-22 | $0.00006887 | $0.00007531 | $0.00006018 | $0.00006754 | $1,938.33 | $0 |
| 2020-03-23 | $0.00006754 | $0.00007504 | $0.00005957 | $0.00006722 | $1,921.54 | $0 |
| 2020-03-24 | $0.00007285 | $0.00007987 | $0.00006562 | $0.00007485 | $2,094.13 | $0 |
| 2020-03-25 | $0.00007305 | $0.00008045 | $0.00006718 | $0.00007002 | $2,010.96 | $0 |
| 2020-03-26 | $0.00007002 | $0.00007874 | $0.00006764 | $0.00007236 | $2,031.07 | $0 |
| 2020-03-27 | $0.00006950 | $0.00008800 | $0.00006273 | $0.00006661 | $1,434.64 | $0 |
| 2020-03-28 | $0.00006669 | $0.00006669 | $0.00005833 | $0.00006425 | $1,304.83 | $0 |
| 2020-03-29 | $0.00006426 | $0.00008522 | $0.00006107 | $0.00007270 | $1,792.52 | $0 |
| 2020-03-30 | $0.00007665 | $0.00007886 | $0.00006826 | $0.00007386 | $2,153.28 | $0 |
| 2020-03-31 | $0.00007414 | $0.00007894 | $0.00007303 | $0.00007630 | $2,368.61 | $0 |