QYNO QNO
Xếp hạng #?
20:20:05 18/01/2021
QYNO (QNO)
Không theo dõi
Lịch sử giá QYNO (QNO) Tháng 05/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-05-01 | $0.003883 | $0.005427 | $0.003882 | $0.004639 | $113.17 | $4,987.23 |
| 2019-05-02 | $0.004640 | $0.004853 | $0.004413 | $0.004569 | $17.74 | $4,912.99 |
| 2019-05-03 | $0.004569 | $0.004931 | $0.004517 | $0.004638 | $99.99 | $4,986.29 |
| 2019-05-04 | $0.004638 | $0.005041 | $0.004039 | $0.004599 | $116.81 | $4,944.24 |
| 2019-05-05 | $0.004598 | $0.005137 | $0.004499 | $0.004627 | $11.87 | $4,974.85 |
| 2019-05-06 | $0.004625 | $0.004915 | $0.004516 | $0.004812 | $73.59 | $5,173.25 |
| 2019-05-07 | $0.004810 | $0.008490 | $0.003750 | $0.007982 | $47.49 | $8,581.70 |
| 2019-05-08 | $0.007974 | $0.01055 | $0.003642 | $0.003688 | $9.17 | $3,964.84 |
| 2019-05-09 | $0.003687 | $0.003771 | $0.003596 | $0.003640 | $6.99 | $3,913.91 |
| 2019-05-10 | $0.003638 | $0.003748 | $0.003251 | $0.003293 | $40.14 | $3,540.60 |
| 2019-05-11 | $0.003299 | $0.005514 | $0.002939 | $0.005405 | $60.32 | $5,811.12 |
| 2019-05-12 | $0.005402 | $0.006012 | $0.003326 | $0.003694 | $71.17 | $3,971.96 |
| 2019-05-13 | $0.003694 | $0.004238 | $0.003294 | $0.003683 | $18.18 | $3,959.33 |
| 2019-05-14 | $0.003685 | $0.003833 | $0.001683 | $0.001746 | $31.31 | $1,877.38 |
| 2019-05-15 | $0.001745 | $0.002054 | $0.001388 | $0.001474 | $32.60 | $1,584.55 |
| 2019-05-16 | $0.001472 | $0.01298 | $0.0004653 | $0.003253 | $760.95 | $3,497.50 |
| 2019-05-17 | $0.003250 | $0.005787 | $0.002741 | $0.004758 | $102.04 | $5,115.36 |
| 2019-05-18 | $0.004758 | $0.005052 | $0.002215 | $0.002898 | $1,593.56 | $3,115.68 |
| 2019-05-19 | $0.002898 | $0.02513 | $0.002327 | $0.003944 | $6,750.58 | $4,240.45 |
| 2019-05-20 | $0.003944 | $0.007578 | $0.003166 | $0.003917 | $8,956.18 | $4,211.81 |
| 2019-05-21 | $0.003915 | $0.005081 | $0.003409 | $0.004610 | $335.08 | $4,956.77 |
| 2019-05-22 | $0.004610 | $0.008390 | $0.003448 | $0.004898 | $7,914.90 | $5,266.56 |
| 2019-05-23 | $0.004898 | $0.006064 | $0.003504 | $0.005195 | $3,959.89 | $5,585.24 |
| 2019-05-24 | $0.005197 | $0.005740 | $0.004004 | $0.005107 | $6,496.81 | $5,491.16 |
| 2019-05-25 | $0.005107 | $0.005738 | $0.004652 | $0.005237 | $13,154.04 | $5,630.18 |
| 2019-05-26 | $0.005230 | $0.006258 | $0.005096 | $0.006249 | $1,894.71 | $6,719.08 |
| 2019-05-27 | $0.006249 | $0.006480 | $0.005967 | $0.006079 | $155.23 | $6,536.34 |
| 2019-05-28 | $0.006076 | $0.006393 | $0.005729 | $0.006281 | $2,069.80 | $6,753.42 |
| 2019-05-29 | $0.006281 | $0.006355 | $0.005928 | $0.006236 | $109.53 | $6,704.60 |
| 2019-05-30 | $0.006236 | $0.006400 | $0.005597 | $0.005633 | $73.88 | $6,056.18 |
| 2019-05-31 | $0.005633 | $0.006250 | $0.005629 | $0.005905 | $1,779.30 | $6,348.60 |