QYNO QNO
Xếp hạng #?
20:20:05 18/01/2021
QYNO (QNO)
Không theo dõi
Lịch sử giá QYNO (QNO) Tháng 11/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-11-01 | $0.0009195 | $0.001292 | $0.0009193 | $0.001018 | $36.15 | $1,094.36 |
| 2019-11-02 | $0.001018 | $0.001213 | $0.001017 | $0.001212 | $15.49 | $1,303.37 |
| 2019-11-03 | $0.001213 | $0.001219 | $0.001003 | $0.001200 | $7.44 | $1,290.50 |
| 2019-11-04 | $0.001199 | $0.001201 | $0.0009230 | $0.0009417 | $121.40 | $1,012.49 |
| 2019-11-05 | $0.0009417 | $0.001033 | $0.0009248 | $0.0009347 | $1.21 | $1,004.95 |
| 2019-11-06 | $0.0009347 | $0.001034 | $0.0009323 | $0.001029 | $10.50 | $1,106.74 |
| 2019-11-07 | $0.001029 | $0.001119 | $0.001012 | $0.001019 | $4.51 | $1,096.03 |
| 2019-11-08 | $0.001019 | $0.001148 | $0.0008789 | $0.0008800 | $22.72 | $946.19 |
| 2019-11-09 | $0.0008800 | $0.0009776 | $0.0005276 | $0.0007044 | $106.42 | $757.37 |
| 2019-11-10 | $0.0007043 | $0.0008898 | $0.0004522 | $0.0006340 | $37.32 | $681.71 |
| 2019-11-11 | $0.0006340 | $0.0006356 | $0.0004344 | $0.0005257 | $4.39 | $565.20 |
| 2019-11-12 | $0.0005257 | $0.0006176 | $0.0005212 | $0.0005287 | $9.98 | $568.49 |
| 2019-11-13 | $0.0005289 | $0.0007934 | $0.0005252 | $0.0007047 | $8.76 | $757.70 |
| 2019-11-14 | $0.0007047 | $0.0007062 | $0.0005213 | $0.0005229 | $5.50 | $562.25 |
| 2019-11-15 | $0.0005229 | $0.0006047 | $0.0005086 | $0.0005090 | $4.50 | $547.30 |
| 2019-11-16 | $0.0005092 | $0.0006007 | $0.0005078 | $0.0005984 | $5.16 | $643.40 |
| 2019-11-17 | $0.0005984 | $0.0006939 | $0.0005102 | $0.0005140 | $7.72 | $552.62 |
| 2019-11-18 | $0.0005141 | $0.0005199 | $0.0004954 | $0.0004982 | $2.55 | $535.67 |
| 2019-11-19 | $0.0004985 | $0.0005052 | $0.0004851 | $0.0004923 | $0.3274 | $529.31 |
| 2019-11-20 | $0.0004923 | $0.0004939 | $0.0004052 | $0.0004062 | $1.41 | $436.73 |
| 2019-11-21 | $0.0004062 | $0.0004069 | $0.0003787 | $0.0003819 | $5.21 | $410.66 |
| 2019-11-22 | $0.0003819 | $0.0004341 | $0.0001469 | $0.0002186 | $38.62 | $235.07 |
| 2019-11-23 | $0.0002187 | $0.0003682 | $0.0002161 | $0.0002219 | $29.21 | $238.60 |
| 2019-11-24 | $0.0002219 | $0.0002922 | $0.0002131 | $0.0002802 | $1.58 | $301.25 |
| 2019-11-25 | $0.0002802 | $0.0002810 | $0.0001982 | $0.0002142 | $0.3764 | $230.32 |
| 2019-11-26 | $0.0002141 | $0.0003610 | $0.0002135 | $0.0002886 | $5.93 | $310.28 |
| 2019-11-27 | $0.0002854 | $0.0003775 | $0.0002095 | $0.0003009 | $0.9194 | $323.54 |
| 2019-11-28 | $0.0003011 | $0.0003062 | $0.0002231 | $0.0002236 | $3.41 | $240.43 |
| 2019-11-29 | $0.0002236 | $0.0003115 | $0.0002234 | $0.0003103 | $0.005890 | $333.62 |
| 2019-11-30 | $0.0003103 | $0.0003135 | $0.0002260 | $0.0002268 | $1.05 | $243.84 |