QYNO [OLD] QNO
Xếp hạng #?
06:45:50 09/10/2018
QYNO [OLD] (QNO)
Không hoạt động
Lịch sử giá QYNO [OLD] (QNO) Tháng 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $0.2799 | $0.3855 | $0.2799 | $0.3532 | $328,172 | $0 |
| 2018-09-02 | $0.3534 | $0.3704 | $0.2246 | $0.3062 | $287,366 | $0 |
| 2018-09-03 | $0.3061 | $0.3188 | $0.1764 | $0.2879 | $276,389 | $0 |
| 2018-09-04 | $0.2879 | $0.3051 | $0.2575 | $0.2701 | $249,348 | $0 |
| 2018-09-05 | $0.2704 | $0.2902 | $0.2480 | $0.2504 | $272,276 | $622,017 |
| 2018-09-06 | $0.2508 | $0.2542 | $0.2079 | $0.2270 | $243,477 | $575,618 |
| 2018-09-07 | $0.2268 | $0.2518 | $0.1684 | $0.1925 | $220,297 | $495,842 |
| 2018-09-08 | $0.1780 | $0.2229 | $0.1768 | $0.1820 | $211,856 | $475,759 |
| 2018-09-09 | $0.1819 | $0.2021 | $0.1562 | $0.1845 | $216,006 | $489,622 |
| 2018-09-10 | $0.1943 | $0.1949 | $0.09684 | $0.1340 | $191,796 | $360,818 |
| 2018-09-11 | $0.1323 | $0.1468 | $0.07893 | $0.08043 | $217,137 | $219,854 |
| 2018-09-12 | $0.08258 | $0.1363 | $0.03199 | $0.1163 | $238,999 | $383,120 |
| 2018-09-13 | $0.1126 | $0.1126 | $0.04816 | $0.1024 | $209,434 | $341,170 |
| 2018-09-14 | $0.1023 | $0.1580 | $0.09122 | $0.1521 | $219,924 | $513,342 |
| 2018-09-15 | $0.1520 | $0.1824 | $0.1167 | $0.1398 | $174,714 | $477,377 |
| 2018-09-16 | $0.1401 | $0.1837 | $0.1368 | $0.1778 | $208,105 | $614,479 |
| 2018-09-17 | $0.1782 | $0.1810 | $0.1177 | $0.1339 | $252,250 | $469,924 |
| 2018-09-18 | $0.1339 | $0.1491 | $0.1075 | $0.1252 | $191,004 | $446,357 |
| 2018-09-19 | $0.1253 | $0.1399 | $0.1098 | $0.1204 | $179,861 | $435,735 |
| 2018-09-20 | $0.1204 | $0.1204 | $0.06878 | $0.08416 | $149,134 | $309,166 |
| 2018-09-21 | $0.08419 | $0.09656 | $0.07281 | $0.09359 | $51,415.60 | $348,838 |
| 2018-09-22 | $0.09366 | $0.09541 | $0.05153 | $0.06899 | $2,947.07 | $260,927 |
| 2018-09-23 | $0.06903 | $0.06908 | $0.05265 | $0.06111 | $2,124.27 | $234,414 |
| 2018-09-24 | $0.06112 | $0.06758 | $0.05339 | $0.05383 | $2,634.70 | $209,451 |
| 2018-09-25 | $0.05377 | $0.06069 | $0.05164 | $0.05216 | $679.72 | $205,760 |
| 2018-09-26 | $0.05207 | $0.06970 | $0.05170 | $0.06970 | $1,606.67 | $278,807 |
| 2018-09-27 | $0.06979 | $0.1020 | $0.06387 | $0.1001 | $3,260.86 | $405,774 |
| 2018-09-28 | $0.1001 | $0.1107 | $0.07118 | $0.07762 | $2,557.70 | $318,993 |
| 2018-09-29 | $0.07757 | $0.1523 | $0.06501 | $0.07993 | $2,667.14 | $332,868 |
| 2018-09-30 | $0.1386 | $0.1710 | $0.06556 | $0.09764 | $3,031.30 | $411,978 |