QYNO QNO
Xếp hạng #?
20:20:05 18/01/2021
QYNO (QNO)
Không theo dõi
Lịch sử giá QYNO (QNO) Tháng 10/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-10-01 | $0.001328 | $0.001483 | $0.0008073 | $0.0008169 | $72.45 | $878.35 |
| 2019-10-02 | $0.0008169 | $0.001219 | $0.0008065 | $0.0009019 | $25.51 | $969.70 |
| 2019-10-03 | $0.0009015 | $0.001485 | $0.0007424 | $0.0008255 | $148.08 | $887.60 |
| 2019-10-04 | $0.0008254 | $0.001148 | $0.0006588 | $0.001055 | $221.83 | $1,134.61 |
| 2019-10-05 | $0.001055 | $0.002622 | $0.0009649 | $0.002306 | $1,707.86 | $2,479.54 |
| 2019-10-06 | $0.002307 | $0.002847 | $0.001416 | $0.002554 | $18.28 | $2,746.52 |
| 2019-10-07 | $0.002551 | $0.002554 | $0.0008177 | $0.001153 | $276.91 | $1,239.56 |
| 2019-10-08 | $0.001152 | $0.001154 | $0.0009029 | $0.0009881 | $27.02 | $1,062.38 |
| 2019-10-09 | $0.0009881 | $0.001062 | $0.0007912 | $0.0007912 | $51.81 | $850.69 |
| 2019-10-10 | $0.0007914 | $0.001119 | $0.0007010 | $0.001030 | $22.54 | $1,107.25 |
| 2019-10-11 | $0.001031 | $0.001674 | $0.0009184 | $0.001412 | $86.76 | $1,517.72 |
| 2019-10-12 | $0.001411 | $0.001425 | $0.001165 | $0.001166 | $2.59 | $1,253.94 |
| 2019-10-13 | $0.001166 | $0.001178 | $0.001075 | $0.001164 | $0.2632 | $1,251.07 |
| 2019-10-14 | $0.001164 | $0.001175 | $0.001076 | $0.001172 | $1.66 | $1,260.14 |
| 2019-10-15 | $0.001173 | $0.001177 | $0.0009908 | $0.001050 | $12.57 | $1,128.73 |
| 2019-10-16 | $0.001050 | $0.001068 | $0.0008786 | $0.0008846 | $10.35 | $951.07 |
| 2019-10-17 | $0.0008848 | $0.001125 | $0.0008807 | $0.0008909 | $0.5215 | $957.89 |
| 2019-10-18 | $0.0008908 | $0.001034 | $0.0008673 | $0.0008770 | $5.46 | $942.90 |
| 2019-10-19 | $0.0008768 | $0.001133 | $0.0008736 | $0.0009593 | $26.55 | $1,031.45 |
| 2019-10-20 | $0.0009594 | $0.001161 | $0.0008747 | $0.001151 | $41.40 | $1,237.94 |
| 2019-10-21 | $0.001151 | $0.001154 | $0.0008219 | $0.0008238 | $129.43 | $885.74 |
| 2019-10-22 | $0.0008239 | $0.0009078 | $0.0007257 | $0.0007259 | $20.64 | $780.50 |
| 2019-10-23 | $0.0007260 | $0.0008893 | $0.0007237 | $0.0007490 | $36.31 | $805.34 |
| 2019-10-24 | $0.0007490 | $0.0008287 | $0.0007430 | $0.0007490 | $30.58 | $805.29 |
| 2019-10-25 | $0.0007490 | $0.0009579 | $0.0007477 | $0.0009541 | $7.60 | $1,025.83 |
| 2019-10-26 | $0.0009537 | $0.001109 | $0.0008175 | $0.001018 | $40.15 | $1,094.60 |
| 2019-10-27 | $0.001018 | $0.001630 | $0.0009115 | $0.001624 | $117.82 | $1,746.60 |
| 2019-10-28 | $0.001623 | $0.001666 | $0.001015 | $0.001388 | $136.26 | $1,492.51 |
| 2019-10-29 | $0.001388 | $0.001429 | $0.001209 | $0.001226 | $58.08 | $1,318.01 |
| 2019-10-30 | $0.001226 | $0.001298 | $0.0009995 | $0.001289 | $145.35 | $1,385.79 |
| 2019-10-31 | $0.001289 | $0.001346 | $0.0009024 | $0.0009200 | $84.49 | $989.13 |