QYNO QNO
Xếp hạng #?
20:20:05 18/01/2021
QYNO (QNO)
Không theo dõi
Lịch sử giá QYNO (QNO) Tháng 03/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-03-01 | $0.0003435 | $0.0004317 | $0.0003393 | $0.0003425 | $1.26 | $368.23 |
| 2020-03-02 | $0.0003425 | $0.0003565 | $0.0003409 | $0.0003539 | $0.001416 | $380.53 |
| 2020-03-03 | $0.0003539 | $0.0004411 | $0.0003505 | $0.0004390 | $24.75 | $472.03 |
| 2020-03-04 | $0.0004390 | $0.0005277 | $0.0003523 | $0.0005253 | $88.42 | $564.76 |
| 2020-03-05 | $0.0005253 | $0.0006252 | $0.0003533 | $0.0004542 | $5.30 | $488.38 |
| 2020-03-06 | $0.0004542 | $0.0005473 | $0.0003611 | $0.0004558 | $11.59 | $490.07 |
| 2020-03-07 | $0.0004560 | $0.0005494 | $0.0004448 | $0.0004451 | $3.88 | $478.57 |
| 2020-03-08 | $0.0004451 | $0.0006130 | $0.0004044 | $0.0004048 | $1.73 | $435.25 |
| 2020-03-09 | $0.0004046 | $0.0005545 | $0.0003837 | $0.0005545 | $2.91 | $596.17 |
| 2020-03-10 | $0.0005550 | $0.0005575 | $0.0003898 | $0.0003951 | $0.3931 | $424.77 |
| 2020-03-11 | $0.0003951 | $0.0004771 | $0.0003818 | $0.0004746 | $0.5236 | $510.30 |
| 2020-03-12 | $0.0004746 | $0.0004756 | $0.0002355 | $0.0002456 | $11.69 | $264.02 |
| 2020-03-13 | $0.0002454 | $0.0002951 | $0.0002022 | $0.0002772 | $0.3809 | $298.02 |
| 2020-03-14 | $0.0002784 | $0.0003296 | $0.0002135 | $0.0003104 | $12.51 | $333.70 |
| 2020-03-15 | $0.0003104 | $0.0003193 | $0.0002602 | $0.0002682 | $6.88 | $288.39 |
| 2020-03-16 | $0.0002682 | $0.0003062 | $0.0002296 | $0.0003000 | $0.5000 | $322.52 |
| 2020-03-17 | $0.0003000 | $0.0003224 | $0.0002590 | $0.0002602 | $0.2076 | $279.73 |
| 2020-03-18 | $0.0003108 | $0.0003192 | $0.0002084 | $0.0002611 | $22.52 | $280.71 |
| 2020-03-19 | $0.0002611 | $0.0003167 | $0.0002611 | $0.0003092 | $0.06525 | $332.49 |
| 2020-03-20 | $0.0003091 | $0.0004017 | $0.0002916 | $0.0003102 | $4.67 | $333.54 |
| 2020-03-21 | $0.0003102 | $0.0003143 | $0.0002395 | $0.0002468 | $5.23 | $265.40 |
| 2020-03-22 | $0.0002470 | $0.0002547 | $0.0002322 | $0.0002333 | $0.005832 | $250.82 |
| 2020-03-23 | $0.0002333 | $0.0002367 | $0.0002320 | $0.0002367 | $0 | $254.52 |
| 2020-03-24 | $0.0002367 | $0.0003379 | $0.0002367 | $0.0003368 | $0.8151 | $362.13 |
| 2020-03-25 | $0.0003366 | $0.0003445 | $0.0003257 | $0.0003338 | $0.3348 | $358.87 |
| 2020-03-26 | $0.0003338 | $0.0003370 | $0.0002632 | $0.0002684 | $3.00 | $288.62 |
| 2020-03-27 | $0.0002685 | $0.0003344 | $0.0002655 | $0.0003232 | $3.99 | $347.48 |
| 2020-03-28 | $0.0003234 | $0.0003234 | $0.0002446 | $0.0002496 | $4.26 | $268.34 |
| 2020-03-29 | $0.0002496 | $0.0003078 | $0.0002364 | $0.0002366 | $9.84 | $254.35 |
| 2020-03-30 | $0.0002363 | $0.0002596 | $0.0001931 | $0.0001931 | $10.60 | $207.67 |
| 2020-03-31 | $0.0001925 | $0.0005178 | $0.0001910 | $0.0005151 | $61.20 | $553.83 |