QYNO QNO
Xếp hạng #?
20:20:05 18/01/2021
QYNO (QNO)
Không theo dõi
Lịch sử giá QYNO (QNO) Tháng 03/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-03-01 | $0.01361 | $0.01379 | $0.01032 | $0.01150 | $368.04 | $12,367.68 |
| 2019-03-02 | $0.01148 | $0.01268 | $0.01148 | $0.01170 | $22.78 | $12,576.68 |
| 2019-03-03 | $0.01169 | $0.01240 | $0.01149 | $0.01169 | $94.23 | $12,568.01 |
| 2019-03-04 | $0.01171 | $0.01247 | $0.01126 | $0.01134 | $270.29 | $12,192.00 |
| 2019-03-05 | $0.01135 | $0.01247 | $0.01129 | $0.01185 | $81.78 | $12,744.24 |
| 2019-03-06 | $0.01183 | $0.1160 | $0.008586 | $0.01316 | $10,909.87 | $14,154.48 |
| 2019-03-07 | $0.01251 | $0.01627 | $0.01195 | $0.01289 | $675.18 | $13,859.39 |
| 2019-03-08 | $0.01291 | $0.01318 | $0.01264 | $0.01273 | $36.50 | $13,689.20 |
| 2019-03-09 | $0.01272 | $0.01573 | $0.01029 | $0.01419 | $305.08 | $15,257.56 |
| 2019-03-10 | $0.01421 | $0.01459 | $0.01240 | $0.01298 | $96.29 | $13,959.30 |
| 2019-03-11 | $0.01303 | $0.01376 | $0.01238 | $0.01242 | $250.52 | $13,350.22 |
| 2019-03-12 | $0.01243 | $0.01371 | $0.01206 | $0.01276 | $118.35 | $13,720.24 |
| 2019-03-13 | $0.01279 | $0.02671 | $0.01271 | $0.01839 | $311.01 | $19,769.41 |
| 2019-03-14 | $0.01861 | $0.02641 | $0.01618 | $0.01733 | $354.45 | $18,632.44 |
| 2019-03-15 | $0.01732 | $0.01807 | $0.01609 | $0.01806 | $170.86 | $19,421.12 |
| 2019-03-16 | $0.01806 | $0.02027 | $0.01805 | $0.01952 | $83.68 | $20,988.60 |
| 2019-03-17 | $0.01952 | $0.01971 | $0.01732 | $0.01961 | $103.69 | $21,085.87 |
| 2019-03-18 | $0.01963 | $0.01985 | $0.01519 | $0.01600 | $271.69 | $17,206.27 |
| 2019-03-19 | $0.01601 | $0.01733 | $0.01480 | $0.01629 | $154.86 | $17,517.48 |
| 2019-03-20 | $0.01629 | $0.01676 | $0.009156 | $0.01412 | $183.15 | $15,185.86 |
| 2019-03-21 | $0.01415 | $0.01600 | $0.01266 | $0.01391 | $136.94 | $14,953.26 |
| 2019-03-22 | $0.01389 | $0.01395 | $0.01126 | $0.01189 | $93.42 | $12,782.54 |
| 2019-03-23 | $0.01188 | $0.01296 | $0.01104 | $0.01294 | $46.66 | $13,914.37 |
| 2019-03-24 | $0.01293 | $0.01334 | $0.01161 | $0.01277 | $43.67 | $13,725.37 |
| 2019-03-25 | $0.01202 | $0.01336 | $0.01074 | $0.01174 | $57.44 | $12,617.91 |
| 2019-03-26 | $0.01170 | $0.01216 | $0.01162 | $0.01181 | $140.38 | $12,703.06 |
| 2019-03-27 | $0.01182 | $0.01208 | $0.01110 | $0.01127 | $38.41 | $12,111.86 |
| 2019-03-28 | $0.01126 | $0.01204 | $0.009247 | $0.01032 | $155.46 | $11,091.82 |
| 2019-03-29 | $0.01032 | $0.01225 | $0.009077 | $0.01217 | $99.89 | $13,083.49 |
| 2019-03-30 | $0.01214 | $0.01248 | $0.009865 | $0.01218 | $116.71 | $13,096.18 |
| 2019-03-31 | $0.01218 | $0.01220 | $0.005881 | $0.009390 | $341.50 | $10,096.29 |