QYNO QNO
Xếp hạng #?
20:20:05 18/01/2021
QYNO (QNO)
Không theo dõi
Lịch sử giá QYNO (QNO) Tháng 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-01 | $0.009385 | $0.01012 | $0.008921 | $0.009512 | $57.23 | $10,226.52 |
| 2019-04-02 | $0.009520 | $0.01305 | $0.009303 | $0.01050 | $281.53 | $11,287.94 |
| 2019-04-03 | $0.01050 | $0.01051 | $0.005621 | $0.006113 | $538.55 | $6,572.65 |
| 2019-04-04 | $0.006116 | $0.008193 | $0.005379 | $0.007658 | $256.15 | $8,233.54 |
| 2019-04-05 | $0.007657 | $0.007725 | $0.005106 | $0.005129 | $36.69 | $5,514.68 |
| 2019-04-06 | $0.005130 | $0.006592 | $0.004978 | $0.005155 | $38.76 | $5,542.60 |
| 2019-04-07 | $0.005150 | $0.005697 | $0.004883 | $0.005660 | $20.70 | $6,085.98 |
| 2019-04-08 | $0.005662 | $0.005792 | $0.004572 | $0.004647 | $90.71 | $4,996.31 |
| 2019-04-09 | $0.004647 | $0.005996 | $0.001815 | $0.004083 | $150.09 | $4,390.41 |
| 2019-04-10 | $0.004082 | $0.005956 | $0.003559 | $0.003559 | $69.14 | $3,827.01 |
| 2019-04-11 | $0.003561 | $0.005927 | $0.003470 | $0.004802 | $48.89 | $5,162.44 |
| 2019-04-12 | $0.004800 | $0.007323 | $0.004696 | $0.005821 | $76.15 | $6,258.42 |
| 2019-04-13 | $0.005821 | $0.01010 | $0.005801 | $0.008334 | $61.01 | $8,960.68 |
| 2019-04-14 | $0.008334 | $0.008355 | $0.002365 | $0.006288 | $71.79 | $6,761.03 |
| 2019-04-15 | $0.006288 | $0.006304 | $0.002682 | $0.002752 | $23.90 | $2,959.32 |
| 2019-04-16 | $0.002752 | $0.006852 | $0.002744 | $0.004190 | $77.39 | $4,504.79 |
| 2019-04-17 | $0.004189 | $0.006540 | $0.003430 | $0.005008 | $100.28 | $5,384.04 |
| 2019-04-18 | $0.005010 | $0.006774 | $0.003731 | $0.003751 | $23.48 | $4,033.49 |
| 2019-04-19 | $0.003752 | $0.005466 | $0.003700 | $0.004215 | $23.43 | $4,531.53 |
| 2019-04-20 | $0.004216 | $0.004401 | $0.003034 | $0.003036 | $36.55 | $3,263.98 |
| 2019-04-21 | $0.003037 | $0.005191 | $0.003026 | $0.005079 | $43.83 | $5,460.42 |
| 2019-04-22 | $0.005077 | $0.005106 | $0.003369 | $0.004324 | $36.28 | $4,649.54 |
| 2019-04-23 | $0.004324 | $0.006198 | $0.004293 | $0.005379 | $105.32 | $5,782.95 |
| 2019-04-24 | $0.005379 | $0.006016 | $0.004542 | $0.004555 | $34.97 | $4,897.66 |
| 2019-04-25 | $0.004555 | $0.005433 | $0.004392 | $0.004818 | $30.28 | $5,180.51 |
| 2019-04-26 | $0.004834 | $0.01322 | $0.004779 | $0.005049 | $86.94 | $5,428.31 |
| 2019-04-27 | $0.005052 | $0.006559 | $0.004741 | $0.006524 | $19.20 | $7,014.44 |
| 2019-04-28 | $0.006522 | $0.006532 | $0.004346 | $0.004377 | $10.58 | $4,706.46 |
| 2019-04-29 | $0.004380 | $0.006380 | $0.004211 | $0.005722 | $79.46 | $6,151.98 |
| 2019-04-30 | $0.005722 | $0.005740 | $0.003730 | $0.003884 | $90.51 | $4,175.82 |