QYNO QNO
Xếp hạng #?
20:20:05 18/01/2021
QYNO (QNO)
Không theo dõi
Lịch sử giá QYNO (QNO) Tháng 06/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-06-01 | $0.005904 | $0.005907 | $0.004355 | $0.005645 | $5,286.85 | $6,068.92 |
| 2019-06-02 | $0.005645 | $0.005839 | $0.003110 | $0.004889 | $7,748.36 | $5,256.01 |
| 2019-06-03 | $0.004889 | $0.005380 | $0.003840 | $0.003844 | $635.59 | $4,132.96 |
| 2019-06-04 | $0.003839 | $0.004398 | $0.003580 | $0.003766 | $3,211.46 | $4,048.65 |
| 2019-06-05 | $0.003764 | $0.004681 | $0.003509 | $0.004284 | $2,074.02 | $4,606.34 |
| 2019-06-06 | $0.004285 | $0.004787 | $0.003856 | $0.004525 | $1,936.19 | $4,865.58 |
| 2019-06-07 | $0.004526 | $0.005845 | $0.004174 | $0.004567 | $1,637.87 | $4,910.28 |
| 2019-06-08 | $0.004566 | $0.005552 | $0.003976 | $0.004199 | $3,661.62 | $4,514.33 |
| 2019-06-09 | $0.004199 | $0.004365 | $0.003463 | $0.003679 | $824.89 | $3,955.43 |
| 2019-06-10 | $0.003670 | $0.004599 | $0.002714 | $0.002741 | $592.02 | $2,947.36 |
| 2019-06-11 | $0.002744 | $0.003171 | $0.002696 | $0.002756 | $202.09 | $2,963.39 |
| 2019-06-12 | $0.002762 | $0.003354 | $0.002274 | $0.003087 | $1,388.65 | $3,319.13 |
| 2019-06-13 | $0.002845 | $0.005839 | $0.002187 | $0.004192 | $4,794.14 | $4,507.20 |
| 2019-06-14 | $0.004195 | $0.005540 | $0.004084 | $0.005378 | $4,142.64 | $5,782.33 |
| 2019-06-15 | $0.005380 | $0.006065 | $0.004208 | $0.005106 | $3,632.75 | $5,490.09 |
| 2019-06-16 | $0.005106 | $0.005470 | $0.003873 | $0.004942 | $5,337.69 | $5,314.00 |
| 2019-06-17 | $0.004942 | $0.005149 | $0.003429 | $0.003639 | $10,734.69 | $3,912.83 |
| 2019-06-18 | $0.003638 | $0.007098 | $0.003515 | $0.006253 | $5,102.16 | $6,723.00 |
| 2019-06-19 | $0.006257 | $0.006965 | $0.005650 | $0.006026 | $590.69 | $6,479.10 |
| 2019-06-20 | $0.006025 | $0.006322 | $0.004663 | $0.005327 | $3,422.34 | $5,727.21 |
| 2019-06-21 | $0.005331 | $0.005662 | $0.003887 | $0.004458 | $3,375.63 | $4,792.74 |
| 2019-06-22 | $0.004471 | $0.005597 | $0.004435 | $0.005028 | $42.97 | $5,406.30 |
| 2019-06-23 | $0.005029 | $0.005496 | $0.004424 | $0.004772 | $72.79 | $5,131.05 |
| 2019-06-24 | $0.004772 | $0.004872 | $0.004443 | $0.004514 | $72.90 | $4,853.60 |
| 2019-06-25 | $0.004514 | $0.005580 | $0.004510 | $0.004834 | $66.39 | $5,197.18 |
| 2019-06-26 | $0.004834 | $0.005279 | $0.003877 | $0.004288 | $58.66 | $4,610.31 |
| 2019-06-27 | $0.004288 | $0.005503 | $0.001641 | $0.004345 | $191.35 | $4,671.81 |
| 2019-06-28 | $0.004352 | $0.004716 | $0.003533 | $0.003716 | $15.08 | $3,995.08 |
| 2019-06-29 | $0.003719 | $0.004593 | $0.002373 | $0.002625 | $0.5496 | $2,822.60 |
| 2019-06-30 | $0.002623 | $0.002843 | $0.002578 | $0.002581 | $1.57 | $2,774.67 |