QYNO QNO
Xếp hạng #?
20:20:05 18/01/2021
QYNO (QNO)
Không theo dõi
Lịch sử giá QYNO (QNO) Tháng 07/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-07-01 | $0.002581 | $0.002758 | $0.002358 | $0.002745 | $6.99 | $2,951.50 |
| 2019-07-02 | $0.002747 | $0.003598 | $0.002341 | $0.003460 | $6.42 | $3,720.49 |
| 2019-07-03 | $0.003460 | $0.004013 | $0.002754 | $0.002989 | $13.89 | $3,213.71 |
| 2019-07-04 | $0.002989 | $0.003565 | $0.002456 | $0.002464 | $4.40 | $2,649.62 |
| 2019-07-05 | $0.002464 | $0.003223 | $0.001850 | $0.003181 | $9.87 | $3,420.04 |
| 2019-07-06 | $0.003179 | $0.003462 | $0.003123 | $0.003136 | $3.51 | $3,371.90 |
| 2019-07-07 | $0.003136 | $0.003138 | $0.002006 | $0.002175 | $21.01 | $2,338.08 |
| 2019-07-08 | $0.002175 | $0.003211 | $0.002163 | $0.003192 | $42.05 | $3,432.31 |
| 2019-07-09 | $0.003194 | $0.003405 | $0.002450 | $0.003266 | $41.59 | $3,511.35 |
| 2019-07-10 | $0.003266 | $0.003339 | $0.002051 | $0.002914 | $14.51 | $3,132.78 |
| 2019-07-11 | $0.002914 | $0.002914 | $0.001838 | $0.002723 | $4.46 | $2,927.26 |
| 2019-07-12 | $0.002725 | $0.002927 | $0.001931 | $0.002008 | $38.34 | $2,158.91 |
| 2019-07-13 | $0.002009 | $0.002621 | $0.001847 | $0.002616 | $3.13 | $2,812.97 |
| 2019-07-14 | $0.002617 | $0.002861 | $0.001938 | $0.001945 | $80.83 | $2,090.72 |
| 2019-07-15 | $0.001946 | $0.002295 | $0.001516 | $0.002155 | $86.11 | $2,316.67 |
| 2019-07-16 | $0.002153 | $0.002265 | $0.001718 | $0.002051 | $38.57 | $2,205.02 |
| 2019-07-17 | $0.002047 | $0.002491 | $0.001848 | $0.001936 | $24.00 | $2,081.26 |
| 2019-07-18 | $0.001937 | $0.002237 | $0.001461 | $0.002067 | $56.49 | $2,222.81 |
| 2019-07-19 | $0.002067 | $0.002223 | $0.001896 | $0.002000 | $22.13 | $2,149.99 |
| 2019-07-20 | $0.002000 | $0.002240 | $0.001982 | $0.002048 | $23.92 | $2,201.87 |
| 2019-07-21 | $0.002048 | $0.002059 | $0.001764 | $0.001800 | $6.50 | $1,935.41 |
| 2019-07-22 | $0.001801 | $0.001914 | $0.001719 | $0.001724 | $6.51 | $1,853.78 |
| 2019-07-23 | $0.001724 | $0.002029 | $0.001712 | $0.001850 | $29.50 | $1,989.20 |
| 2019-07-24 | $0.001850 | $0.001950 | $0.001790 | $0.001863 | $6.99 | $2,003.24 |
| 2019-07-25 | $0.001862 | $0.002199 | $0.001855 | $0.002177 | $15.45 | $2,340.87 |
| 2019-07-26 | $0.002177 | $0.002179 | $0.001942 | $0.001973 | $1.43 | $2,120.82 |
| 2019-07-27 | $0.001973 | $0.002032 | $0.001784 | $0.001800 | $6.69 | $1,935.55 |
| 2019-07-28 | $0.001800 | $0.001820 | $0.001753 | $0.001811 | $7.17 | $1,947.18 |
| 2019-07-29 | $0.001811 | $0.001839 | $0.0008547 | $0.0008570 | $96.17 | $921.39 |
| 2019-07-30 | $0.0008570 | $0.001449 | $0.0008566 | $0.001343 | $34.71 | $1,444.11 |
| 2019-07-31 | $0.001343 | $0.001512 | $0.001062 | $0.001512 | $10.32 | $1,625.42 |