QYNO QNO
Xếp hạng #?
20:20:05 18/01/2021
QYNO (QNO)
Không theo dõi
Lịch sử giá QYNO (QNO) Tháng 02/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-02-01 | $0.03383 | $0.03476 | $0.03121 | $0.03205 | $10,274.99 | $34,461.97 |
| 2019-02-02 | $0.03201 | $0.03350 | $0.03075 | $0.03337 | $11,051.55 | $35,882.75 |
| 2019-02-03 | $0.03338 | $0.03345 | $0.02661 | $0.02661 | $8,291.02 | $28,608.55 |
| 2019-02-04 | $0.02670 | $0.03342 | $0.02662 | $0.02855 | $963.61 | $30,699.65 |
| 2019-02-05 | $0.02846 | $0.03068 | $0.02805 | $0.02911 | $8,799.56 | $31,293.58 |
| 2019-02-06 | $0.02919 | $0.02939 | $0.02749 | $0.02760 | $19,119.54 | $29,674.03 |
| 2019-02-07 | $0.02760 | $0.03047 | $0.02758 | $0.02838 | $37,168.68 | $30,509.50 |
| 2019-02-08 | $0.02838 | $0.03061 | $0.02693 | $0.02972 | $30,932.12 | $31,954.06 |
| 2019-02-09 | $0.02971 | $0.02976 | $0.02263 | $0.02266 | $5,338.40 | $24,358.32 |
| 2019-02-10 | $0.02268 | $0.02866 | $0.01826 | $0.02774 | $11,905.23 | $29,829.68 |
| 2019-02-11 | $0.03009 | $0.03009 | $0.02408 | $0.02536 | $14,191.81 | $27,261.32 |
| 2019-02-12 | $0.02540 | $0.03207 | $0.02206 | $0.02699 | $7,109.10 | $29,013.70 |
| 2019-02-13 | $0.02734 | $0.02969 | $0.02198 | $0.02199 | $33,354.88 | $23,640.09 |
| 2019-02-14 | $0.02195 | $0.02812 | $0.01593 | $0.01610 | $42,762.55 | $17,305.68 |
| 2019-02-15 | $0.02117 | $0.02323 | $0.01631 | $0.01936 | $17,580.03 | $20,812.29 |
| 2019-02-16 | $0.01937 | $0.02213 | $0.01507 | $0.01651 | $31,209.38 | $17,750.86 |
| 2019-02-17 | $0.01651 | $0.01782 | $0.01533 | $0.01577 | $228.02 | $16,954.46 |
| 2019-02-18 | $0.01577 | $0.01777 | $0.01377 | $0.01391 | $255.86 | $14,953.98 |
| 2019-02-19 | $0.01393 | $0.01571 | $0.01035 | $0.01520 | $2,527.31 | $16,341.71 |
| 2019-02-20 | $0.01519 | $0.01855 | $0.01201 | $0.01697 | $6,436.00 | $18,248.18 |
| 2019-02-21 | $0.01697 | $0.01824 | $0.01283 | $0.01423 | $3,809.93 | $15,295.99 |
| 2019-02-22 | $0.01531 | $0.01554 | $0.01360 | $0.01464 | $13,957.63 | $15,740.16 |
| 2019-02-23 | $0.01462 | $0.01475 | $0.01221 | $0.01292 | $287.42 | $13,891.48 |
| 2019-02-24 | $0.01293 | $0.01573 | $0.01117 | $0.01256 | $364.45 | $13,507.12 |
| 2019-02-25 | $0.01259 | $0.01624 | $0.01134 | $0.01363 | $559.44 | $14,655.54 |
| 2019-02-26 | $0.01359 | $0.01473 | $0.01022 | $0.01067 | $243.16 | $11,469.32 |
| 2019-02-27 | $0.01068 | $0.01075 | $0.01011 | $0.01054 | $33.76 | $11,329.17 |
| 2019-02-28 | $0.01055 | $0.01454 | $0.01054 | $0.01363 | $195.74 | $14,653.82 |