QYNO QNO
Xếp hạng #?
20:20:05 18/01/2021
QYNO (QNO)
Không theo dõi
Lịch sử giá QYNO (QNO) Tháng 02/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-02-01 | $0.0004676 | $0.0004727 | $0.0003737 | $0.0003758 | $3.77 | $404.07 |
| 2020-02-02 | $0.0003758 | $0.0003787 | $0.0002805 | $0.0002805 | $11.00 | $301.59 |
| 2020-02-03 | $0.0002805 | $0.0003734 | $0.0002780 | $0.0003721 | $9.36 | $400.10 |
| 2020-02-04 | $0.0003721 | $0.0003736 | $0.0003647 | $0.0003675 | $0.02864 | $395.18 |
| 2020-02-05 | $0.0003676 | $0.0003718 | $0.0002776 | $0.0002889 | $0.04363 | $310.64 |
| 2020-02-06 | $0.0002889 | $0.0002944 | $0.0002866 | $0.0002924 | $1.34 | $314.34 |
| 2020-02-07 | $0.0002924 | $0.0002952 | $0.0002920 | $0.0002941 | $0.3756 | $316.21 |
| 2020-02-08 | $0.0002941 | $0.0004925 | $0.0002908 | $0.0003949 | $10.68 | $424.58 |
| 2020-02-09 | $0.0003949 | $0.0006066 | $0.0003948 | $0.0005067 | $16.70 | $544.84 |
| 2020-02-10 | $0.0005070 | $0.0005090 | $0.0003927 | $0.0003946 | $1.59 | $424.28 |
| 2020-02-11 | $0.0003946 | $0.0004089 | $0.0002944 | $0.0003063 | $0.09701 | $329.35 |
| 2020-02-12 | $0.0003063 | $0.0004161 | $0.0003061 | $0.0003105 | $16.80 | $333.83 |
| 2020-02-13 | $0.0003105 | $0.0004115 | $0.0003036 | $0.0003067 | $4.11 | $329.73 |
| 2020-02-14 | $0.0003068 | $0.0004136 | $0.0003041 | $0.0004132 | $3.44 | $444.21 |
| 2020-02-15 | $0.0004132 | $0.0004147 | $0.0002959 | $0.0002971 | $1.82 | $319.45 |
| 2020-02-16 | $0.0002972 | $0.0004873 | $0.0002963 | $0.0003973 | $13.34 | $427.12 |
| 2020-02-17 | $0.0003970 | $0.0004914 | $0.0003840 | $0.0003877 | $1.74 | $416.88 |
| 2020-02-18 | $0.0003875 | $0.0004067 | $0.0003001 | $0.0004059 | $3.98 | $436.45 |
| 2020-02-19 | $0.0004060 | $0.0004078 | $0.0003838 | $0.0003847 | $1.92 | $413.66 |
| 2020-02-20 | $0.0003846 | $0.0004824 | $0.0003803 | $0.0003847 | $28.86 | $413.58 |
| 2020-02-21 | $0.0003845 | $0.0003891 | $0.0003836 | $0.0003877 | $0.03292 | $416.81 |
| 2020-02-22 | $0.0003878 | $0.0004850 | $0.0002885 | $0.0004838 | $4.58 | $520.16 |
| 2020-02-23 | $0.0004838 | $0.0004972 | $0.0003941 | $0.0003975 | $1.54 | $427.39 |
| 2020-02-24 | $0.0003980 | $0.0003991 | $0.0003814 | $0.0003861 | $0.6340 | $415.14 |
| 2020-02-25 | $0.0003861 | $0.0004694 | $0.0003720 | $0.0003733 | $3.06 | $401.41 |
| 2020-02-26 | $0.0003733 | $0.0005433 | $0.0003666 | $0.0004409 | $44.23 | $474.04 |
| 2020-02-27 | $0.0004409 | $0.0004465 | $0.0003508 | $0.0004401 | $15.96 | $473.13 |
| 2020-02-28 | $0.0004401 | $0.0005232 | $0.0003391 | $0.0005188 | $14.86 | $557.80 |
| 2020-02-29 | $0.0005187 | $0.0005192 | $0.0003439 | $0.0003439 | $6.37 | $369.72 |