QYNO QNO
Xếp hạng #?
20:20:05 18/01/2021
QYNO (QNO)
Không theo dõi
Lịch sử giá QYNO (QNO) Tháng 09/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-09-01 | $0.002020 | $0.002316 | $0.001461 | $0.001462 | $76.80 | $1,572.16 |
| 2019-09-02 | $0.001462 | $0.002079 | $0.001216 | $0.001242 | $35.62 | $1,335.52 |
| 2019-09-03 | $0.001242 | $0.002147 | $0.001239 | $0.002021 | $10.29 | $2,172.55 |
| 2019-09-04 | $0.002021 | $0.002021 | $0.001356 | $0.001647 | $12.78 | $1,771.07 |
| 2019-09-05 | $0.001647 | $0.001846 | $0.001458 | $0.001691 | $5.03 | $1,818.60 |
| 2019-09-06 | $0.001691 | $0.001718 | $0.001542 | $0.001553 | $11.38 | $1,669.43 |
| 2019-09-07 | $0.001554 | $0.001661 | $0.001552 | $0.001577 | $26.99 | $1,695.76 |
| 2019-09-08 | $0.001576 | $0.003237 | $0.001560 | $0.002610 | $27.76 | $2,806.57 |
| 2019-09-09 | $0.002610 | $0.002798 | $0.001642 | $0.002067 | $6.87 | $2,221.94 |
| 2019-09-10 | $0.002066 | $0.002078 | $0.001800 | $0.001923 | $3.36 | $2,067.03 |
| 2019-09-11 | $0.001923 | $0.002028 | $0.001796 | $0.001832 | $12.45 | $1,969.55 |
| 2019-09-12 | $0.001832 | $0.002191 | $0.001624 | $0.001977 | $13.34 | $2,126.12 |
| 2019-09-13 | $0.001978 | $0.002590 | $0.001749 | $0.002590 | $23.12 | $2,784.34 |
| 2019-09-14 | $0.002587 | $0.002592 | $0.001854 | $0.001864 | $3.16 | $2,003.83 |
| 2019-09-15 | $0.001864 | $0.002182 | $0.001547 | $0.002173 | $4.70 | $2,336.01 |
| 2019-09-16 | $0.002173 | $0.003088 | $0.001528 | $0.003081 | $99.57 | $3,312.56 |
| 2019-09-17 | $0.003081 | $0.003082 | $0.001529 | $0.001991 | $69.98 | $2,140.87 |
| 2019-09-18 | $0.001992 | $0.003654 | $0.001794 | $0.001856 | $18.25 | $1,995.41 |
| 2019-09-19 | $0.001856 | $0.002022 | $0.001586 | $0.001641 | $9.40 | $1,764.52 |
| 2019-09-20 | $0.001643 | $0.001835 | $0.001620 | $0.001834 | $2.75 | $1,971.37 |
| 2019-09-21 | $0.001833 | $0.001835 | $0.001600 | $0.001604 | $10.27 | $1,724.20 |
| 2019-09-22 | $0.001603 | $0.002300 | $0.001498 | $0.001511 | $14.98 | $1,624.26 |
| 2019-09-23 | $0.001511 | $0.003185 | $0.001488 | $0.001943 | $119.33 | $2,089.55 |
| 2019-09-24 | $0.001944 | $0.002267 | $0.001491 | $0.001797 | $19.18 | $1,932.27 |
| 2019-09-25 | $0.001798 | $0.002176 | $0.001433 | $0.001440 | $41.14 | $1,547.99 |
| 2019-09-26 | $0.001439 | $0.001775 | $0.001338 | $0.001378 | $7.75 | $1,481.14 |
| 2019-09-27 | $0.001378 | $0.001707 | $0.001274 | $0.001319 | $39.76 | $1,418.27 |
| 2019-09-28 | $0.001319 | $0.001476 | $0.001302 | $0.001318 | $15.75 | $1,417.15 |
| 2019-09-29 | $0.001319 | $0.002919 | $0.001214 | $0.001214 | $164.93 | $1,305.54 |
| 2019-09-30 | $0.001214 | $0.001388 | $0.001172 | $0.001328 | $3.78 | $1,427.46 |