QYNO QNO
Xếp hạng #?
20:20:05 18/01/2021
QYNO (QNO)
Không theo dõi
Lịch sử giá QYNO (QNO) Tháng 04/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-04-01 | $0.0005151 | $0.001748 | $0.0003108 | $0.0005309 | $750.85 | $570.83 |
| 2020-04-02 | $0.0005307 | $0.0007097 | $0.0003297 | $0.0005445 | $163.75 | $585.39 |
| 2020-04-03 | $0.0005443 | $0.0006966 | $0.0003357 | $0.0004715 | $96.66 | $506.97 |
| 2020-04-04 | $0.0004715 | $0.0006171 | $0.0004031 | $0.0005495 | $30.86 | $590.76 |
| 2020-04-05 | $0.0005498 | $0.0005510 | $0.0004054 | $0.0004076 | $7.45 | $438.26 |
| 2020-04-06 | $0.0004072 | $0.0005791 | $0.0004069 | $0.0005079 | $11.53 | $546.05 |
| 2020-04-07 | $0.0005092 | $0.0005923 | $0.0004401 | $0.0005022 | $13.30 | $539.91 |
| 2020-04-08 | $0.0005019 | $0.0005841 | $0.0004348 | $0.0005131 | $46.25 | $551.70 |
| 2020-04-09 | $0.0005131 | $0.0005141 | $0.0004354 | $0.0004380 | $2.03 | $470.94 |
| 2020-04-10 | $0.0004379 | $0.0004380 | $0.0004076 | $0.0004119 | $31.72 | $442.92 |
| 2020-04-11 | $0.0004119 | $0.0004773 | $0.0004062 | $0.0004109 | $1.90 | $441.79 |
| 2020-04-12 | $0.0004110 | $0.0004267 | $0.0004080 | $0.0004179 | $5.30 | $449.29 |
| 2020-04-13 | $0.0004174 | $0.0004796 | $0.0003376 | $0.0004786 | $2.42 | $514.53 |
| 2020-04-14 | $0.0004788 | $0.0004802 | $0.0003392 | $0.0003421 | $0.2928 | $367.79 |
| 2020-04-15 | $0.0003417 | $0.0003463 | $0.0003313 | $0.0003317 | $0.1990 | $356.66 |
| 2020-04-16 | $0.0003317 | $0.0004937 | $0.0003272 | $0.0003556 | $10.12 | $382.28 |
| 2020-04-17 | $0.0003557 | $0.0004300 | $0.0003518 | $0.0003544 | $21.17 | $381.00 |
| 2020-04-18 | $0.0003544 | $0.0004284 | $0.0003543 | $0.0003624 | $20.61 | $389.66 |
| 2020-04-19 | $0.0003622 | $0.0004313 | $0.0003577 | $0.0003587 | $4.45 | $385.63 |
| 2020-04-20 | $0.0003586 | $0.0004941 | $0.0003409 | $0.0003438 | $49.97 | $369.63 |
| 2020-04-21 | $0.0003438 | $0.0004161 | $0.0003429 | $0.0004122 | $5.78 | $443.16 |
| 2020-04-22 | $0.0004122 | $0.0004999 | $0.0004114 | $0.0004973 | $21.09 | $534.70 |
| 2020-04-23 | $0.0004974 | $0.001867 | $0.0004291 | $0.001484 | $723.56 | $1,595.50 |
| 2020-04-24 | $0.001484 | $0.001886 | $0.001040 | $0.001735 | $85.91 | $1,865.45 |
| 2020-04-25 | $0.001735 | $0.001808 | $0.0007561 | $0.001739 | $57.32 | $1,870.16 |
| 2020-04-26 | $0.001740 | $0.001753 | $0.0009136 | $0.001150 | $32.94 | $1,236.77 |
| 2020-04-27 | $0.001152 | $0.001866 | $0.001077 | $0.001713 | $101.77 | $1,841.98 |
| 2020-04-28 | $0.0007790 | $0.001235 | $0.0004632 | $0.0007020 | $109.03 | $754.82 |
| 2020-04-29 | $0.0007016 | $0.001496 | $0.0006909 | $0.001495 | $192.19 | $1,607.84 |
| 2020-04-30 | $0.001494 | $0.001507 | $0.0006051 | $0.0006053 | $154.87 | $650.79 |