QYNO QNO
Xếp hạng #?
20:20:05 18/01/2021
QYNO (QNO)
Không theo dõi
Lịch sử giá QYNO (QNO) Tháng 05/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-05-01 | $0.0006053 | $0.001336 | $0.0006053 | $0.001330 | $121.87 | $1,429.71 |
| 2020-05-02 | $0.001330 | $0.001330 | $0.0007985 | $0.001257 | $20.10 | $1,351.18 |
| 2020-05-03 | $0.001258 | $0.001284 | $0.0008809 | $0.0008889 | $5.78 | $955.74 |
| 2020-05-04 | $0.0008892 | $0.0009809 | $0.0007128 | $0.0008020 | $18.80 | $862.25 |
| 2020-05-05 | $0.0008016 | $0.001087 | $0.0007972 | $0.0008979 | $1.09 | $965.44 |
| 2020-05-06 | $0.0008969 | $0.001022 | $0.0007189 | $0.0008315 | $12.32 | $894.04 |
| 2020-05-07 | $0.0008315 | $0.001039 | $0.0007421 | $0.0008926 | $9.08 | $959.71 |
| 2020-05-08 | $0.0008926 | $0.0009005 | $0.0007858 | $0.0007870 | $8.32 | $846.12 |
| 2020-05-09 | $0.0007871 | $0.0007927 | $0.0006710 | $0.0006710 | $0.8881 | $721.39 |
| 2020-05-10 | $0.0006708 | $0.0006710 | $0.0005015 | $0.0006127 | $2.11 | $658.71 |
| 2020-05-11 | $0.0006131 | $0.0007166 | $0.0005965 | $0.0006879 | $6.54 | $739.59 |
| 2020-05-12 | $0.0006882 | $0.0007048 | $0.0006089 | $0.0006159 | $5.34 | $662.19 |
| 2020-05-13 | $0.0006159 | $0.0008142 | $0.0006159 | $0.0006490 | $10.92 | $697.84 |
| 2020-05-14 | $0.0006464 | $0.0007528 | $0.0006464 | $0.0006813 | $2.19 | $732.54 |
| 2020-05-15 | $0.0006811 | $0.0007713 | $0.0006480 | $0.0006524 | $5.46 | $701.45 |
| 2020-05-16 | $0.0006528 | $0.0006685 | $0.0006476 | $0.0006559 | $2.20 | $705.23 |
| 2020-05-17 | $0.0006561 | $0.0006881 | $0.0006546 | $0.0006771 | $2.09 | $727.96 |
| 2020-05-18 | $0.0006770 | $0.0006937 | $0.0006691 | $0.0006813 | $4.29 | $732.51 |
| 2020-05-19 | $0.0006809 | $0.0006884 | $0.0006675 | $0.0006804 | $1.98 | $731.52 |
| 2020-05-20 | $0.0006806 | $0.0007803 | $0.0006599 | $0.0006664 | $9.28 | $716.49 |
| 2020-05-21 | $0.0006664 | $0.0006689 | $0.0006200 | $0.0006358 | $0.2607 | $683.55 |
| 2020-05-22 | $0.0006357 | $0.0006461 | $0.0006304 | $0.0006429 | $2.35 | $691.24 |
| 2020-05-23 | $0.0006430 | $0.0006511 | $0.0006381 | $0.0006447 | $0.9152 | $693.15 |
| 2020-05-24 | $0.0006447 | $0.0006503 | $0.0005517 | $0.0006151 | $0.2219 | $661.33 |
| 2020-05-25 | $0.0006133 | $0.0006201 | $0.0005230 | $0.0005344 | $6.88 | $574.58 |
| 2020-05-26 | $0.0005343 | $0.0005394 | $0.0005250 | $0.0005299 | $1.92 | $569.71 |
| 2020-05-27 | $0.0005299 | $0.0005329 | $0.0004420 | $0.0004593 | $2.13 | $493.77 |
| 2020-05-28 | $0.0004592 | $0.0005518 | $0.0004576 | $0.0004763 | $22.92 | $512.10 |
| 2020-05-29 | $0.0004763 | $0.0004792 | $0.0004688 | $0.0004718 | $2.15 | $507.29 |
| 2020-05-30 | $0.0004718 | $0.0004853 | $0.0004680 | $0.0004849 | $1.23 | $521.33 |
| 2020-05-31 | $0.0004849 | $0.0004849 | $0.0004714 | $0.0004736 | $2.95 | $509.20 |