Ngày | Mở* | Cao | Thấp | Đóng** | Khối lượng | Vốn Hóa Thị Trường |
---|---|---|---|---|---|---|
21/02/2019 | 9.15 | 9.15 | 8.87 | 8.97 | 360,593 | 25,165,674 |
20/02/2019 | 9.68 | 9.78 | 8.98 | 9.15 | 347,565 | 25,666,392 |
19/02/2019 | 8.27 | 9.94 | 8.27 | 9.72 | 406,951 | 27,267,883 |
18/02/2019 | 7.39 | 8.33 | 7.39 | 8.26 | 330,608 | 23,182,267 |
17/02/2019 | 7.04 | 7.44 | 7.03 | 7.41 | 299,018 | 20,781,118 |
16/02/2019 | 7.00 | 7.08 | 7.00 | 7.04 | 298,189 | 19,753,200 |
15/02/2019 | 6.96 | 7.08 | 6.95 | 6.99 | 279,579 | 19,614,253 |
14/02/2019 | 7.00 | 7.06 | 6.95 | 6.96 | 297,714 | 19,519,798 |
13/02/2019 | 7.03 | 7.14 | 6.97 | 7.01 | 303,407 | 19,664,513 |
12/02/2019 | 6.98 | 7.24 | 6.91 | 7.03 | 263,836 | 19,732,397 |
11/02/2019 | 6.42 | 7.17 | 6.26 | 6.98 | 285,774 | 19,584,741 |
10/02/2019 | 6.25 | 6.42 | 6.17 | 6.41 | 279,855 | 17,993,722 |
09/02/2019 | 6.24 | 6.30 | 6.19 | 6.25 | 272,687 | 17,524,612 |
08/02/2019 | 5.51 | 6.28 | 5.48 | 6.24 | 136,840 | 17,514,097 |
07/02/2019 | 5.03 | 5.53 | 4.92 | 5.51 | 62,675 | 15,444,957 |
06/02/2019 | 5.12 | 5.12 | 4.96 | 5.03 | 53,234 | 14,107,641 |
05/02/2019 | 5.13 | 5.14 | 5.08 | 5.11 | 56,382 | 14,332,152 |
04/02/2019 | 4.54 | 5.26 | 4.47 | 5.14 | 67,001 | 14,419,144 |
03/02/2019 | 4.63 | 4.68 | 4.50 | 4.53 | 48,966 | 12,713,977 |
02/02/2019 | 4.58 | 4.70 | 4.52 | 4.69 | 33,085 | 13,160,945 |
01/02/2019 | 4.54 | 4.61 | 4.47 | 4.59 | 45,828 | 12,863,248 |
31/01/2019 | 4.62 | 4.67 | 4.51 | 4.54 | 49,442 | 12,728,766 |
30/01/2019 | 4.52 | 4.64 | 4.47 | 4.58 | 52,445 | 12,837,168 |
29/01/2019 | 4.57 | 4.58 | 4.43 | 4.52 | 55,219 | 12,678,335 |
28/01/2019 | 4.82 | 4.83 | 4.46 | 4.55 | 51,554 | 12,752,700 |
27/01/2019 | 4.92 | 4.93 | 4.81 | 4.82 | 49,916 | 13,510,380 |
26/01/2019 | 4.90 | 4.97 | 4.89 | 4.92 | 55,749 | 13,795,330 |
25/01/2019 | 4.93 | 4.94 | 4.87 | 4.90 | 54,230 | 13,748,740 |
24/01/2019 | 4.67 | 4.99 | 4.63 | 4.92 | 58,982 | 13,805,898 |
23/01/2019 | 4.69 | 4.75 | 4.63 | 4.67 | 33,296 | 13,093,224 |
Qubitica Price | 11.14 USD |
---|---|
Market Rank | #108 |
Vốn Hóa Thị Trường | 31,244,866 USD |
24h Volume | 469,052 USD |
Lượng tiền lưu thông | 2,805,393 QBIT |
Tổng cung tiền | 10,000,000 QBIT |
Cung tiền tối đa | Không Có Dữ Liệu |
Yesterday's Open / Close | $9.15 USD / $8.97 USD |
Yesterday's High / Low | $9.15 USD / $8.87 USD |
Yesterday's Change | -0.18 USD (-1.98%) |
Yesterday's Volume | $360,593 USD |