QYNO QNO
Xếp hạng #?
20:20:05 18/01/2021
QYNO (QNO)
Không theo dõi
Lịch sử giá QYNO (QNO) Tháng 11/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-11-01 | $0.0002756 | $0.0004153 | $0.0002726 | $0.0004114 | $0.0004105 | $442.29 |
| 2020-11-02 | $0.0004121 | $0.0004143 | $0.0003973 | $0.0004068 | $0 | $437.34 |
| 2020-11-03 | $0.0004065 | $0.0004196 | $0.0003998 | $0.0004174 | $0 | $448.82 |
| 2020-11-04 | $0.0004185 | $0.0004266 | $0.0002816 | $0.0002827 | $6.20 | $303.92 |
| 2020-11-05 | $0.0002827 | $0.0003141 | $0.0002820 | $0.0003116 | $0 | $335.03 |
| 2020-11-06 | $0.0003116 | $0.0003181 | $0.0003045 | $0.0003111 | $0 | $334.44 |
| 2020-11-07 | $0.0003113 | $0.0003147 | $0.0002885 | $0.0002970 | $0.01663 | $319.31 |
| 2020-11-08 | $0.0002967 | $0.0004691 | $0.0002949 | $0.0004646 | $1.24 | $499.51 |
| 2020-11-09 | $0.0004644 | $0.0004736 | $0.0003051 | $0.0003067 | $0.08251 | $329.79 |
| 2020-11-10 | $0.0003067 | $0.0003090 | $0.0003025 | $0.0003058 | $0 | $328.83 |
| 2020-11-11 | $0.0003058 | $0.0003183 | $0.0003058 | $0.0003141 | $0 | $337.67 |
| 2020-11-12 | $0.0003140 | $0.0003261 | $0.0003107 | $0.0003255 | $0 | $349.99 |
| 2020-11-13 | $0.0003255 | $0.0003293 | $0.0003198 | $0.0003264 | $0 | $350.89 |
| 2020-11-14 | $0.0003264 | $0.0003264 | $0.0003150 | $0.0003214 | $0.06141 | $345.50 |
| 2020-11-15 | $0.0003214 | $0.0003225 | $0.0003159 | $0.0003191 | $29.28 | $343.10 |
| 2020-11-16 | $0.0003191 | $0.0003363 | $0.0003176 | $0.0003343 | $14.19 | $359.43 |
| 2020-11-17 | $0.0003338 | $0.0003557 | $0.0003313 | $0.0003529 | $23.64 | $379.42 |
| 2020-11-18 | $0.0003529 | $0.0005391 | $0.0003499 | $0.0003561 | $1.80 | $382.81 |
| 2020-11-19 | $0.0003561 | $0.0003624 | $0.0003477 | $0.0003564 | $0 | $383.14 |
| 2020-11-20 | $0.0003563 | $0.0003755 | $0.0003553 | $0.0003724 | $0 | $400.44 |
| 2020-11-21 | $0.0003724 | $0.0003787 | $0.0001850 | $0.0001864 | $14.87 | $200.43 |
| 2020-11-22 | $0.0001864 | $0.0001869 | $0.0001767 | $0.0001839 | $2.97 | $197.77 |
| 2020-11-23 | $0.0001837 | $0.0001871 | $0.0001800 | $0.0001837 | $56.72 | $197.49 |
| 2020-11-24 | $0.0001836 | $0.0001935 | $0.0001813 | $0.0001911 | $0 | $205.46 |
| 2020-11-25 | $0.0001911 | $0.0001939 | $0.0001858 | $0.0001873 | $0.1872 | $201.42 |
| 2020-11-26 | $0.0001873 | $0.0001887 | $0.0001635 | $0.0001712 | $0.1612 | $184.10 |
| 2020-11-27 | $0.0001715 | $0.0001745 | $0.0001653 | $0.0001711 | $0 | $183.95 |
| 2020-11-28 | $0.0001711 | $0.0001785 | $0.0001691 | $0.0001772 | $0 | $190.50 |
| 2020-11-29 | $0.0001772 | $0.0001828 | $0.0001756 | $0.0001818 | $0 | $195.45 |
| 2020-11-30 | $0.0001818 | $0.0001975 | $0.0001818 | $0.0001963 | $0 | $211.03 |