QYNO QNO
Xếp hạng #?
20:20:05 18/01/2021
QYNO (QNO)
Không theo dõi
Lịch sử giá QYNO (QNO) Tháng 08/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-08-01 | $0.0005562 | $0.0005562 | $0.0005562 | $0.0005562 | $0 | $598.01 |
| 2020-08-02 | $0.0005562 | $0.0006756 | $0.0004366 | $0.0006635 | $92.55 | $713.33 |
| 2020-08-03 | $0.0006638 | $0.0006865 | $0.0004442 | $0.0006748 | $11.73 | $725.56 |
| 2020-08-04 | $0.0006748 | $0.0006842 | $0.0006639 | $0.0006719 | $49.46 | $722.43 |
| 2020-08-05 | $0.0006720 | $0.0006734 | $0.0005718 | $0.0005872 | $0.9808 | $631.39 |
| 2020-08-06 | $0.0005872 | $0.0005950 | $0.0005796 | $0.0005888 | $18.80 | $633.01 |
| 2020-08-07 | $0.0005887 | $0.0005951 | $0.0004604 | $0.0005799 | $76.56 | $623.46 |
| 2020-08-08 | $0.0005801 | $0.0005904 | $0.0003510 | $0.0004703 | $94.31 | $505.67 |
| 2020-08-09 | $0.0004705 | $0.0005855 | $0.0004657 | $0.0005843 | $20.60 | $628.25 |
| 2020-08-10 | $0.0005846 | $0.0006026 | $0.0003557 | $0.0005942 | $117.20 | $638.87 |
| 2020-08-11 | $0.0005944 | $0.0005966 | $0.0003517 | $0.0004556 | $67.28 | $489.81 |
| 2020-08-12 | $0.0004558 | $0.0005807 | $0.0004485 | $0.0004631 | $14.91 | $497.92 |
| 2020-08-13 | $0.0004631 | $0.0005892 | $0.0004587 | $0.0005891 | $60.61 | $633.42 |
| 2020-08-14 | $0.0005889 | $0.0005917 | $0.0003521 | $0.0004705 | $192.28 | $505.88 |
| 2020-08-15 | $0.0004707 | $0.0005982 | $0.0004707 | $0.0005940 | $1.58 | $638.61 |
| 2020-08-16 | $0.0005939 | $0.0005946 | $0.0004691 | $0.0004762 | $77.69 | $512.00 |
| 2020-08-17 | $0.0004762 | $0.0004948 | $0.0004718 | $0.0004899 | $0.04938 | $526.74 |
| 2020-08-18 | $0.0004898 | $0.0004935 | $0.0003578 | $0.0004788 | $162.15 | $514.83 |
| 2020-08-19 | $0.0004788 | $0.0004808 | $0.0004662 | $0.0004697 | $0.09515 | $504.96 |
| 2020-08-20 | $0.0004697 | $0.0004756 | $0.0004679 | $0.0004750 | $26.89 | $510.66 |
| 2020-08-21 | $0.0004749 | $0.0004753 | $0.0003462 | $0.0003466 | $0.6585 | $372.62 |
| 2020-08-22 | $0.0003467 | $0.0003476 | $0.0003432 | $0.0003474 | $0 | $373.54 |
| 2020-08-23 | $0.0003474 | $0.0003474 | $0.0003474 | $0.0003474 | $0 | $373.54 |
| 2020-08-24 | $0.0003474 | $0.0004713 | $0.0003474 | $0.0004708 | $40.80 | $506.22 |
| 2020-08-25 | $0.0004707 | $0.0004708 | $0.0004482 | $0.0004545 | $0.05035 | $488.64 |
| 2020-08-26 | $0.0004539 | $0.0004611 | $0.0004513 | $0.0004593 | $56.14 | $493.88 |
| 2020-08-27 | $0.0004592 | $0.0004629 | $0.0003348 | $0.0004524 | $24.68 | $486.43 |
| 2020-08-28 | $0.0004524 | $0.0004616 | $0.0004522 | $0.0004612 | $1.66 | $495.83 |
| 2020-08-29 | $0.0004613 | $0.0004634 | $0.0003437 | $0.0003449 | $0.03449 | $370.87 |
| 2020-08-30 | $0.0003448 | $0.0004684 | $0.0002315 | $0.0004683 | $69.23 | $503.54 |
| 2020-08-31 | $0.0004684 | $0.0004689 | $0.0002318 | $0.0002334 | $0.003267 | $250.93 |