QYNO QNO
Xếp hạng #?
20:20:05 18/01/2021
QYNO (QNO)
Không theo dõi
Lịch sử giá QYNO (QNO) Tháng 01/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-01-01 | $0.07805 | $0.09034 | $0.07539 | $0.09020 | $24,648.29 | $96,978.68 |
| 2019-01-02 | $0.09043 | $0.09321 | $0.08730 | $0.09274 | $35,770.27 | $99,713.27 |
| 2019-01-03 | $0.09282 | $0.09282 | $0.06708 | $0.08554 | $34,954.88 | $91,965.08 |
| 2019-01-04 | $0.08561 | $0.08561 | $0.07054 | $0.07637 | $35,769.97 | $82,114.61 |
| 2019-01-05 | $0.07617 | $0.08008 | $0.06730 | $0.07221 | $35,094.27 | $77,636.54 |
| 2019-01-06 | $0.07221 | $0.07694 | $0.06440 | $0.07421 | $37,321.74 | $79,788.33 |
| 2019-01-07 | $0.07423 | $0.07446 | $0.06633 | $0.06635 | $12,424.00 | $71,342.14 |
| 2019-01-08 | $0.06645 | $0.08090 | $0.06530 | $0.07460 | $37,765.95 | $80,209.69 |
| 2019-01-09 | $0.07474 | $0.07630 | $0.07044 | $0.07257 | $10,427.06 | $78,027.41 |
| 2019-01-10 | $0.07303 | $0.07553 | $0.05005 | $0.06351 | $33,496.04 | $68,289.02 |
| 2019-01-11 | $0.05801 | $0.06794 | $0.05727 | $0.06073 | $29,532.20 | $65,292.51 |
| 2019-01-12 | $0.06067 | $0.06273 | $0.03194 | $0.04647 | $33,207.47 | $49,962.56 |
| 2019-01-13 | $0.03412 | $0.05788 | $0.02038 | $0.04113 | $32,113.57 | $44,222.75 |
| 2019-01-14 | $0.04115 | $0.05073 | $0.03794 | $0.04916 | $27,118.19 | $52,851.53 |
| 2019-01-15 | $0.04914 | $0.05507 | $0.04627 | $0.04972 | $32,553.09 | $53,456.62 |
| 2019-01-16 | $0.04930 | $0.05942 | $0.04922 | $0.05806 | $23,144.77 | $62,425.26 |
| 2019-01-17 | $0.05806 | $0.05978 | $0.05193 | $0.05572 | $4,367.59 | $59,910.74 |
| 2019-01-18 | $0.05570 | $0.05579 | $0.04380 | $0.04584 | $3,084.19 | $49,281.68 |
| 2019-01-19 | $0.04584 | $0.05365 | $0.04515 | $0.04659 | $1,860.35 | $50,093.97 |
| 2019-01-20 | $0.04766 | $0.05151 | $0.03654 | $0.04126 | $2,072.82 | $44,360.95 |
| 2019-01-21 | $0.04130 | $0.04980 | $0.03073 | $0.04744 | $7,414.09 | $51,009.14 |
| 2019-01-22 | $0.04818 | $0.04852 | $0.03297 | $0.03480 | $7,852.01 | $37,420.18 |
| 2019-01-23 | $0.03480 | $0.04409 | $0.03363 | $0.03794 | $881.58 | $40,791.50 |
| 2019-01-24 | $0.03793 | $0.04130 | $0.03432 | $0.03555 | $911.70 | $38,217.14 |
| 2019-01-25 | $0.03562 | $0.03715 | $0.02870 | $0.02929 | $865.74 | $31,492.47 |
| 2019-01-26 | $0.02929 | $0.04348 | $0.02856 | $0.03847 | $1,909.94 | $41,356.69 |
| 2019-01-27 | $0.03849 | $0.03893 | $0.02860 | $0.03040 | $1,732.94 | $32,685.77 |
| 2019-01-28 | $0.03043 | $0.04448 | $0.02842 | $0.03247 | $2,246.13 | $34,911.57 |
| 2019-01-29 | $0.03249 | $0.03671 | $0.02926 | $0.03060 | $1,394.78 | $32,897.96 |
| 2019-01-30 | $0.03062 | $0.03369 | $0.02933 | $0.03196 | $5,136.54 | $34,364.96 |
| 2019-01-31 | $0.03195 | $0.03424 | $0.03095 | $0.03379 | $15,429.78 | $36,327.45 |