QYNO QNO
Xếp hạng #?
20:20:05 18/01/2021
QYNO (QNO)
Không theo dõi
Lịch sử giá QYNO (QNO) Tháng 01/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-01-01 | $0.0002158 | $0.0005770 | $0.0002152 | $0.0003601 | $88.70 | $387.13 |
| 2020-01-02 | $0.0003600 | $0.0005025 | $0.0002781 | $0.0003492 | $23.02 | $375.41 |
| 2020-01-03 | $0.0003492 | $0.0004411 | $0.0002787 | $0.0002938 | $22.93 | $315.93 |
| 2020-01-04 | $0.0002937 | $0.0004454 | $0.0002921 | $0.0002966 | $30.49 | $318.95 |
| 2020-01-05 | $0.0002964 | $0.0003755 | $0.0002226 | $0.0002962 | $24.53 | $318.44 |
| 2020-01-06 | $0.0002964 | $0.0004567 | $0.0002963 | $0.0003108 | $5.66 | $334.12 |
| 2020-01-07 | $0.0003108 | $0.0004088 | $0.0003107 | $0.0003266 | $4.33 | $351.15 |
| 2020-01-08 | $0.0003266 | $0.0004059 | $0.0002495 | $0.0003232 | $3.44 | $347.48 |
| 2020-01-09 | $0.0003227 | $0.0003987 | $0.0003131 | $0.0003152 | $4.92 | $338.87 |
| 2020-01-10 | $0.0003155 | $0.0003946 | $0.0002317 | $0.0002452 | $4.06 | $263.68 |
| 2020-01-11 | $0.0002452 | $0.0003292 | $0.0002416 | $0.0003213 | $2.14 | $345.47 |
| 2020-01-12 | $0.0003212 | $0.0004110 | $0.0002438 | $0.0003278 | $27.46 | $352.43 |
| 2020-01-13 | $0.0003279 | $0.0003282 | $0.0002422 | $0.0002442 | $0.2389 | $262.57 |
| 2020-01-14 | $0.0002445 | $0.0003503 | $0.0002439 | $0.0002655 | $6.41 | $285.45 |
| 2020-01-15 | $0.0002651 | $0.0003545 | $0.0002595 | $0.0003530 | $1.36 | $379.52 |
| 2020-01-16 | $0.0003531 | $0.0003541 | $0.0002584 | $0.0002619 | $0.01676 | $281.60 |
| 2020-01-17 | $0.0002619 | $0.0004432 | $0.0002604 | $0.0003568 | $7.82 | $383.64 |
| 2020-01-18 | $0.0003567 | $0.0004464 | $0.0003532 | $0.0003572 | $8.73 | $384.09 |
| 2020-01-19 | $0.0003571 | $0.0004377 | $0.0003452 | $0.0004355 | $3.05 | $468.23 |
| 2020-01-20 | $0.0004355 | $0.0004367 | $0.0002568 | $0.0002595 | $6.56 | $278.98 |
| 2020-01-21 | $0.0002594 | $0.0003505 | $0.0002589 | $0.0003499 | $9.99 | $376.21 |
| 2020-01-22 | $0.0003497 | $0.0003519 | $0.0002587 | $0.0002604 | $3.75 | $279.99 |
| 2020-01-23 | $0.0002605 | $0.0004191 | $0.0002510 | $0.0003363 | $5.07 | $361.61 |
| 2020-01-24 | $0.0003367 | $0.0003377 | $0.0002527 | $0.0002536 | $0.09550 | $272.66 |
| 2020-01-25 | $0.0002535 | $0.0003367 | $0.0002487 | $0.0003343 | $19.59 | $359.46 |
| 2020-01-26 | $0.0003343 | $0.0004302 | $0.0003326 | $0.0004302 | $18.56 | $462.49 |
| 2020-01-27 | $0.0004304 | $0.0005278 | $0.0003451 | $0.0003569 | $19.05 | $383.77 |
| 2020-01-28 | $0.0003568 | $0.0003751 | $0.0003557 | $0.0003751 | $10.71 | $403.26 |
| 2020-01-29 | $0.0003752 | $0.0004698 | $0.0003708 | $0.0003727 | $62.14 | $400.73 |
| 2020-01-30 | $0.0003724 | $0.0004696 | $0.0003690 | $0.0003810 | $0.04056 | $409.67 |
| 2020-01-31 | $0.0003810 | $0.0004708 | $0.0002774 | $0.0004674 | $17.04 | $502.49 |