QYNO QNO
Xếp hạng #?
20:20:05 18/01/2021
QYNO (QNO)
Không theo dõi
Lịch sử giá QYNO (QNO) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.1348 | $0.1864 | $0.1348 | $0.1649 | $59,474.40 | $0 |
| 2018-11-02 | $0.1649 | $0.1762 | $0.07148 | $0.09635 | $58,723.10 | $0 |
| 2018-11-03 | $0.09635 | $0.1719 | $0.09635 | $0.1594 | $59,399.20 | $0 |
| 2018-11-04 | $0.1594 | $0.1682 | $0.09701 | $0.09981 | $59,186.70 | $0 |
| 2018-11-05 | $0.09981 | $0.1607 | $0.09980 | $0.1205 | $58,523.30 | $0 |
| 2018-11-06 | $0.1210 | $0.1756 | $0.1207 | $0.1620 | $59,186.50 | $0 |
| 2018-11-07 | $0.1620 | $0.2176 | $0.1497 | $0.2085 | $64,563.70 | $0 |
| 2018-11-08 | $0.2084 | $0.3172 | $0.1914 | $0.2075 | $69,405.80 | $0 |
| 2018-11-09 | $0.2076 | $0.2539 | $0.2043 | $0.2044 | $60,491.40 | $0 |
| 2018-11-10 | $0.2044 | $0.2184 | $0.2041 | $0.2055 | $60,511.90 | $0 |
| 2018-11-11 | $0.2053 | $0.2216 | $0.2032 | $0.2155 | $58,321.20 | $0 |
| 2018-11-12 | $0.2161 | $0.2261 | $0.1222 | $0.2222 | $60,425.10 | $238,863 |
| 2018-11-13 | $0.2212 | $0.2547 | $0.1867 | $0.2367 | $60,189.80 | $254,493 |
| 2018-11-14 | $0.2360 | $0.2699 | $0.1674 | $0.1859 | $52,750.90 | $199,844 |
| 2018-11-15 | $0.1869 | $0.1968 | $0.1607 | $0.1768 | $51,957.80 | $190,119 |
| 2018-11-16 | $0.1768 | $0.1948 | $0.1548 | $0.1641 | $43,166.10 | $176,393 |
| 2018-11-17 | $0.1646 | $1.92 | $0.1541 | $0.3740 | $56,057.20 | $402,115 |
| 2018-11-18 | $0.3741 | $0.8684 | $0.2191 | $0.3130 | $54,124.20 | $336,572 |
| 2018-11-19 | $0.3130 | $0.4125 | $0.1942 | $0.2139 | $45,297.70 | $230,012 |
| 2018-11-20 | $0.2127 | $0.2570 | $0.1834 | $0.2107 | $41,696.30 | $226,515 |
| 2018-11-21 | $0.2108 | $0.2259 | $0.1896 | $0.2072 | $35,978.10 | $222,819 |
| 2018-11-22 | $0.2066 | $0.2449 | $0.2045 | $0.2171 | $42,043.80 | $233,426 |
| 2018-11-23 | $0.2155 | $0.2972 | $0.1936 | $0.2451 | $40,180.70 | $263,486 |
| 2018-11-24 | $0.2447 | $0.2977 | $0.1886 | $0.1886 | $39,121.90 | $202,759 |
| 2018-11-25 | $0.1757 | $0.1954 | $0.1486 | $0.1600 | $38,549.40 | $171,982 |
| 2018-11-26 | $0.1603 | $0.1633 | $0.1196 | $0.1254 | $34,581.90 | $134,844 |
| 2018-11-27 | $0.1251 | $0.1485 | $0.1187 | $0.1478 | $34,995.00 | $158,890 |
| 2018-11-28 | $0.1479 | $0.1834 | $0.1479 | $0.1667 | $39,143.10 | $179,223 |
| 2018-11-29 | $0.1674 | $0.1677 | $0.1342 | $0.1471 | $38,845.91 | $158,210 |
| 2018-11-30 | $0.1475 | $0.1586 | $0.09306 | $0.1075 | $36,989.88 | $115,624 |