QYNO QNO
Xếp hạng #?
20:20:05 18/01/2021
QYNO (QNO)
Không theo dõi
Lịch sử giá QYNO (QNO) Tháng 12/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-12-01 | $0.0002268 | $0.0002975 | $0.0002183 | $0.0002967 | $0.4130 | $319.02 |
| 2019-12-02 | $0.0002967 | $0.0002992 | $0.0001454 | $0.0002924 | $6.92 | $314.35 |
| 2019-12-03 | $0.0002927 | $0.0007351 | $0.0001440 | $0.0002192 | $76.55 | $235.72 |
| 2019-12-04 | $0.0002192 | $0.0003006 | $0.0002150 | $0.0002898 | $2.34 | $311.59 |
| 2019-12-05 | $0.0002898 | $0.0003762 | $0.0002194 | $0.0002235 | $3.88 | $240.35 |
| 2019-12-06 | $0.0002235 | $0.0004503 | $0.0002224 | $0.0003020 | $7.17 | $324.66 |
| 2019-12-07 | $0.0003020 | $0.0004546 | $0.0003011 | $0.0003020 | $16.09 | $324.66 |
| 2019-12-08 | $0.0003020 | $0.0005309 | $0.0002988 | $0.0005292 | $23.75 | $569.03 |
| 2019-12-09 | $0.0005294 | $0.0005317 | $0.0003734 | $0.0004436 | $2.14 | $476.96 |
| 2019-12-10 | $0.0004437 | $0.0005125 | $0.0003655 | $0.0005096 | $4.37 | $547.88 |
| 2019-12-11 | $0.0005096 | $0.0005110 | $0.0002875 | $0.0004328 | $6.27 | $465.33 |
| 2019-12-12 | $0.0004329 | $0.0004374 | $0.0002891 | $0.0002897 | $1.25 | $311.52 |
| 2019-12-13 | $0.0002897 | $0.0004364 | $0.0002170 | $0.0004359 | $12.48 | $468.62 |
| 2019-12-14 | $0.0004359 | $0.0004367 | $0.0002836 | $0.0002851 | $0.5615 | $306.52 |
| 2019-12-15 | $0.0002851 | $0.0002874 | $0.0002822 | $0.0002860 | $0.1141 | $307.52 |
| 2019-12-16 | $0.0002860 | $0.0002871 | $0.0002758 | $0.0002771 | $4.49 | $297.98 |
| 2019-12-17 | $0.0002771 | $0.0003484 | $0.0001972 | $0.0001982 | $6.52 | $213.07 |
| 2019-12-18 | $0.0001982 | $0.0003437 | $0.0001977 | $0.0002917 | $8.40 | $313.64 |
| 2019-12-19 | $0.0002917 | $0.0003611 | $0.0002814 | $0.0002885 | $13.39 | $310.16 |
| 2019-12-20 | $0.0002885 | $0.0002895 | $0.0002155 | $0.0002888 | $3.67 | $310.52 |
| 2019-12-21 | $0.0002888 | $0.0003608 | $0.0002153 | $0.0002157 | $9.55 | $231.89 |
| 2019-12-22 | $0.0002157 | $0.0004318 | $0.0002152 | $0.0003754 | $2.25 | $403.61 |
| 2019-12-23 | $0.0003754 | $0.0004568 | $0.0002930 | $0.0002941 | $5.77 | $316.22 |
| 2019-12-24 | $0.0002942 | $0.0003004 | $0.0002904 | $0.0002929 | $0.1438 | $314.87 |
| 2019-12-25 | $0.0002925 | $0.0002945 | $0.0002164 | $0.0002912 | $3.30 | $313.07 |
| 2019-12-26 | $0.0002912 | $0.0003677 | $0.0002885 | $0.0002895 | $15.38 | $311.21 |
| 2019-12-27 | $0.0002894 | $0.0002951 | $0.0002165 | $0.0002186 | $7.60 | $235.07 |
| 2019-12-28 | $0.0002187 | $0.0002962 | $0.0002185 | $0.0002193 | $1.61 | $235.79 |
| 2019-12-29 | $0.0002194 | $0.0003010 | $0.0002188 | $0.0002966 | $0.6384 | $318.92 |
| 2019-12-30 | $0.0002969 | $0.0002978 | $0.0002183 | $0.0002189 | $0.4659 | $235.30 |
| 2019-12-31 | $0.0002187 | $0.0002201 | $0.0002149 | $0.0002158 | $0.4415 | $231.99 |