Qube QUBE
Xếp hạng #?
17:16:04 15/02/2021
Qube (QUBE)
Không theo dõi
Lịch sử giá Qube (QUBE) Tháng 05/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-05-01 | $0.0001385 | $0.0001462 | $0.0001377 | $0.0001418 | $3,445.57 | $0 |
| 2020-05-02 | $0.0001410 | $0.0001457 | $0.0001392 | $0.0001445 | $3,481.65 | $0 |
| 2020-05-03 | $0.0001429 | $0.0001485 | $0.0001395 | $0.0001440 | $3,472.46 | $0 |
| 2020-05-04 | $0.0001440 | $0.0001450 | $0.0001370 | $0.0001425 | $3,467.18 | $0 |
| 2020-05-05 | $0.0001425 | $0.0001518 | $0.0001397 | $0.0001518 | $3,709.06 | $0 |
| 2020-05-06 | $0.0001453 | $0.0001520 | $0.0001390 | $0.0001395 | $3,221.27 | $0 |
| 2020-05-07 | $0.0001395 | $0.0001522 | $0.0001343 | $0.0001418 | $3,414.04 | $0 |
| 2020-05-08 | $0.0001418 | $0.0001440 | $0.0001370 | $0.0001395 | $4,360.32 | $0 |
| 2020-05-09 | $0.0001395 | $0.0001429 | $0.0001348 | $0.0001361 | $4,235.13 | $0 |
| 2020-05-10 | $0.0001361 | $0.0001375 | $0.00006185 | $0.00008579 | $2,012.25 | $0 |
| 2020-05-11 | $0.00008911 | $0.00009192 | $0.00007092 | $0.00007931 | $1,141.69 | $0 |
| 2020-05-12 | $0.00007934 | $0.00009222 | $0.00007204 | $0.00009044 | $1,094.23 | $0 |
| 2020-05-13 | $0.00009044 | $0.00009281 | $0.00007406 | $0.00007826 | $389.36 | $0 |
| 2020-05-14 | $0.00007826 | $0.00008581 | $0.00007460 | $0.00008105 | $409.82 | $0 |
| 2020-05-15 | $0.00008102 | $0.00008533 | $0.00007308 | $0.00008017 | $348.57 | $0 |
| 2020-05-16 | $0.00008021 | $0.00008437 | $0.00007577 | $0.00007967 | $116.02 | $0 |
| 2020-05-17 | $0.00007969 | $0.00008519 | $0.00007517 | $0.00008103 | $22.93 | $0 |
| 2020-05-18 | $0.00008103 | $0.00008420 | $0.00004057 | $0.00004058 | $0 | $0 |
| 2020-05-19 | $0.00004058 | $0.00004058 | $0.00004058 | $0.00004058 | $0 | $0 |
| 2020-05-20 | $0.00004058 | $0.00004058 | $0.00004058 | $0.00004058 | $0 | $0 |
| 2020-05-21 | $0.00004058 | $0.0001534 | $0.00004058 | $0.0001394 | $21.46 | $0 |
| 2020-05-22 | $0.0001394 | $0.0002137 | $0.0001383 | $0.0002119 | $78.16 | $0 |
| 2020-05-23 | $0.0002188 | $0.0002218 | $0.00008678 | $0.00008774 | $12.34 | $0 |
| 2020-05-24 | $0.00008877 | $0.0005028 | $0.00008803 | $0.0004877 | $120.41 | $0 |
| 2020-05-25 | $0.0004863 | $0.0004917 | $0.0002102 | $0.0002127 | $209.60 | $0 |
| 2020-05-26 | $0.0002127 | $0.0002147 | $0.00007379 | $0.0002146 | $2.51 | $0 |
| 2020-05-27 | $0.0002146 | $0.0002159 | $0.0002146 | $0.0002154 | $0 | $0 |
| 2020-05-28 | $0.0002154 | $0.0002154 | $0.0001526 | $0.0001617 | $8.61 | $0 |
| 2020-05-29 | $0.0001617 | $0.0001637 | $0.0001608 | $0.0001613 | $0 | $0 |
| 2020-05-30 | $0.0001613 | $0.0002320 | $0.0001613 | $0.0002318 | $12.25 | $0 |
| 2020-05-31 | $0.0002318 | $0.0002318 | $0.00006599 | $0.00006630 | $5.97 | $0 |