QYNO QNO
Xếp hạng #?
20:20:05 18/01/2021
QYNO (QNO)
Không theo dõi
Lịch sử giá QYNO (QNO) Tháng 08/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-08-01 | $0.001513 | $0.001987 | $0.0008943 | $0.001978 | $71.32 | $2,126.52 |
| 2019-08-02 | $0.001978 | $0.001986 | $0.001333 | $0.001368 | $20.54 | $1,470.55 |
| 2019-08-03 | $0.001367 | $0.001521 | $0.001284 | $0.001514 | $1.09 | $1,628.21 |
| 2019-08-04 | $0.001515 | $0.002222 | $0.001485 | $0.001820 | $19.82 | $1,956.76 |
| 2019-08-05 | $0.001820 | $0.002351 | $0.001166 | $0.001359 | $34.97 | $1,461.59 |
| 2019-08-06 | $0.001358 | $0.001517 | $0.001126 | $0.001147 | $2.03 | $1,233.69 |
| 2019-08-07 | $0.001147 | $0.001445 | $0.001143 | $0.001315 | $6.08 | $1,413.45 |
| 2019-08-08 | $0.001315 | $0.001319 | $0.001038 | $0.001077 | $13.94 | $1,157.83 |
| 2019-08-09 | $0.001076 | $0.001193 | $0.001006 | $0.001186 | $16.17 | $1,274.98 |
| 2019-08-10 | $0.001186 | $0.001192 | $0.0008690 | $0.0009667 | $10.98 | $1,039.36 |
| 2019-08-11 | $0.0009661 | $0.001035 | $0.0007958 | $0.0009210 | $7.02 | $990.20 |
| 2019-08-12 | $0.0009213 | $0.001028 | $0.0007944 | $0.0009111 | $5.80 | $979.56 |
| 2019-08-13 | $0.0009109 | $0.001060 | $0.0007924 | $0.001033 | $13.21 | $1,110.48 |
| 2019-08-14 | $0.001033 | $0.001064 | $0.0008131 | $0.0009040 | $5.70 | $971.96 |
| 2019-08-15 | $0.0009040 | $0.001039 | $0.0006863 | $0.0009830 | $19.73 | $1,056.93 |
| 2019-08-16 | $0.0009832 | $0.0009995 | $0.0007120 | $0.0009938 | $27.29 | $1,068.51 |
| 2019-08-17 | $0.0009941 | $0.001035 | $0.0008214 | $0.001023 | $1.14 | $1,100.00 |
| 2019-08-18 | $0.001023 | $0.001026 | $0.0003583 | $0.0004286 | $93.32 | $460.83 |
| 2019-08-19 | $0.0004288 | $0.01646 | $0.0003093 | $0.005452 | $2,910.04 | $5,861.74 |
| 2019-08-20 | $0.005452 | $0.01084 | $0.003678 | $0.006707 | $2,248.41 | $7,210.71 |
| 2019-08-21 | $0.006706 | $0.007417 | $0.003546 | $0.003546 | $428.56 | $3,812.83 |
| 2019-08-22 | $0.003546 | $0.005022 | $0.002034 | $0.004151 | $149.47 | $4,463.07 |
| 2019-08-23 | $0.004151 | $0.004191 | $0.002832 | $0.003018 | $28.91 | $3,245.05 |
| 2019-08-24 | $0.003018 | $0.003222 | $0.002072 | $0.002098 | $24.56 | $2,255.54 |
| 2019-08-25 | $0.002098 | $0.002621 | $0.002094 | $0.002123 | $83.74 | $2,282.48 |
| 2019-08-26 | $0.002126 | $0.002481 | $0.002072 | $0.002074 | $26.65 | $2,229.45 |
| 2019-08-27 | $0.002074 | $0.002368 | $0.001915 | $0.002038 | $29.92 | $2,190.82 |
| 2019-08-28 | $0.002038 | $0.003223 | $0.002011 | $0.002216 | $31.01 | $2,382.81 |
| 2019-08-29 | $0.002216 | $0.002413 | $0.001897 | $0.001901 | $9.35 | $2,044.04 |
| 2019-08-30 | $0.001901 | $0.002222 | $0.001893 | $0.002205 | $12.26 | $2,370.80 |
| 2019-08-31 | $0.002206 | $0.002220 | $0.001999 | $0.002020 | $7.75 | $2,171.39 |