QYNO QNO
Xếp hạng #?
20:20:05 18/01/2021
QYNO (QNO)
Không theo dõi
Lịch sử giá QYNO (QNO) Tháng 12/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-12-01 | $0.1078 | $0.1078 | $0.07004 | $0.08409 | $38,064.94 | $90,411.76 |
| 2018-12-02 | $0.08402 | $0.1017 | $0.07389 | $0.08362 | $37,813.39 | $89,908.02 |
| 2018-12-03 | $0.08410 | $0.1006 | $0.07780 | $0.08178 | $35,662.20 | $87,927.52 |
| 2018-12-04 | $0.08171 | $0.09606 | $0.07695 | $0.09606 | $26,251.33 | $103,279 |
| 2018-12-05 | $0.09610 | $0.1069 | $0.07684 | $0.08024 | $33,109.43 | $86,272.22 |
| 2018-12-06 | $0.08169 | $0.08392 | $0.07384 | $0.07384 | $27,987.10 | $79,386.78 |
| 2018-12-07 | $0.07231 | $0.08177 | $0.06938 | $0.07791 | $31,015.99 | $83,766.25 |
| 2018-12-08 | $0.07786 | $0.08033 | $0.07031 | $0.07414 | $32,032.52 | $79,710.09 |
| 2018-12-09 | $0.07392 | $0.07864 | $0.06774 | $0.07491 | $32,608.02 | $80,544.11 |
| 2018-12-10 | $0.07515 | $0.07526 | $0.05351 | $0.06237 | $31,726.25 | $67,055.65 |
| 2018-12-11 | $0.06187 | $0.06801 | $0.05672 | $0.05939 | $31,930.28 | $63,858.16 |
| 2018-12-12 | $0.05933 | $0.06880 | $0.05890 | $0.06484 | $18,386.38 | $69,716.12 |
| 2018-12-13 | $0.06487 | $0.06488 | $0.05854 | $0.05858 | $29,654.52 | $62,988.41 |
| 2018-12-14 | $0.05855 | $0.06670 | $0.05652 | $0.06448 | $26,101.83 | $69,321.77 |
| 2018-12-15 | $0.06448 | $0.07169 | $0.06049 | $0.06442 | $29,878.39 | $69,258.30 |
| 2018-12-16 | $0.06441 | $0.07227 | $0.06027 | $0.07147 | $29,326.54 | $76,840.51 |
| 2018-12-17 | $0.07156 | $0.1971 | $0.06165 | $0.08441 | $31,041.00 | $90,756.17 |
| 2018-12-18 | $0.08442 | $0.08533 | $0.07322 | $0.08109 | $33,757.05 | $87,189.41 |
| 2018-12-19 | $0.08134 | $0.1213 | $0.07650 | $0.1038 | $34,462.67 | $111,571 |
| 2018-12-20 | $0.1035 | $0.1035 | $0.07836 | $0.09492 | $37,777.34 | $102,059 |
| 2018-12-21 | $0.09463 | $0.1577 | $0.07995 | $0.08993 | $36,255.01 | $96,694.33 |
| 2018-12-22 | $0.09004 | $0.1199 | $0.08260 | $0.1011 | $36,788.06 | $108,753 |
| 2018-12-23 | $0.1014 | $0.1024 | $0.08457 | $0.08597 | $18,303.83 | $92,432.03 |
| 2018-12-24 | $0.08640 | $0.1046 | $0.08585 | $0.08762 | $23,049.56 | $94,208.93 |
| 2018-12-25 | $0.08781 | $0.08946 | $0.08050 | $0.08139 | $35,032.04 | $87,507.99 |
| 2018-12-26 | $0.08138 | $0.08501 | $0.07751 | $0.08262 | $35,784.35 | $88,828.02 |
| 2018-12-27 | $0.08247 | $0.08301 | $0.07196 | $0.07220 | $32,733.96 | $77,626.06 |
| 2018-12-28 | $0.07227 | $0.09550 | $0.07189 | $0.09273 | $35,976.41 | $99,703.37 |
| 2018-12-29 | $0.09288 | $0.09335 | $0.07359 | $0.08251 | $29,434.92 | $88,714.78 |
| 2018-12-30 | $0.08260 | $0.09281 | $0.07321 | $0.08228 | $32,357.89 | $88,465.67 |
| 2018-12-31 | $0.08238 | $0.08367 | $0.07549 | $0.07789 | $33,785.60 | $83,743.50 |