Identifier on ZB.com: dna_qc
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-05-04 |
0.0637 QC |
51,652,264.0000 DNA |
0.0630 QC |
0.0621 QC |
0.0679 QC |
0.0644 QC |
| 2020-05-03 |
0.0661 QC |
130,874,860.0000 DNA |
0.0692 QC |
0.0602 QC |
0.0740 QC |
0.0630 QC |
| 2020-05-02 |
0.0671 QC |
227,503,075.0000 DNA |
0.0650 QC |
0.0636 QC |
0.0776 QC |
0.0692 QC |
| 2020-05-01 |
0.0592 QC |
157,583,061.0000 DNA |
0.0533 QC |
0.0530 QC |
0.0678 QC |
0.0650 QC |
| 2020-04-30 |
0.0536 QC |
34,347,994.0000 DNA |
0.0534 QC |
0.0529 QC |
0.0558 QC |
0.0537 QC |
| 2020-04-29 |
0.0524 QC |
100,442,086.0000 DNA |
0.0513 QC |
0.0501 QC |
0.0566 QC |
0.0534 QC |
| 2020-04-28 |
0.0499 QC |
204,595,423.0000 DNA |
0.0485 QC |
0.0472 QC |
0.0595 QC |
0.0513 QC |
| 2020-04-27 |
0.0421 QC |
210,070,198.0000 DNA |
0.0357 QC |
0.0350 QC |
0.0554 QC |
0.0485 QC |
| 2020-04-26 |
0.0359 QC |
60,572,233.0000 DNA |
0.0367 QC |
0.0332 QC |
0.0369 QC |
0.0351 QC |
| 2020-04-25 |
0.0378 QC |
21,107,408.0000 DNA |
0.0389 QC |
0.0365 QC |
0.0399 QC |
0.0367 QC |
| 2020-04-24 |
0.0390 QC |
22,632,155.0000 DNA |
0.0391 QC |
0.0387 QC |
0.0405 QC |
0.0389 QC |
| 2020-04-23 |
0.0404 QC |
52,852,627.0000 DNA |
0.0417 QC |
0.0381 QC |
0.0421 QC |
0.0391 QC |
| 2020-04-22 |
0.0422 QC |
31,028,724.0000 DNA |
0.0426 QC |
0.0413 QC |
0.0437 QC |
0.0417 QC |
| 2020-04-21 |
0.0430 QC |
47,706,955.0000 DNA |
0.0433 QC |
0.0415 QC |
0.0440 QC |
0.0426 QC |
| 2020-04-20 |
0.0435 QC |
18,264,857.0000 DNA |
0.0437 QC |
0.0432 QC |
0.0440 QC |
0.0433 QC |
| 2020-04-19 |
0.0441 QC |
25,906,568.0000 DNA |
0.0444 QC |
0.0437 QC |
0.0448 QC |
0.0437 QC |
| 2020-04-18 |
0.0445 QC |
17,931,066.0000 DNA |
0.0445 QC |
0.0443 QC |
0.0450 QC |
0.0444 QC |
| 2020-04-17 |
0.0448 QC |
36,640,876.0000 DNA |
0.0450 QC |
0.0443 QC |
0.0453 QC |
0.0445 QC |
| 2020-04-16 |
0.0450 QC |
23,658,750.0000 DNA |
0.0450 QC |
0.0448 QC |
0.0456 QC |
0.0450 QC |
| 2020-04-15 |
0.0446 QC |
28,396,631.0000 DNA |
0.0441 QC |
0.0440 QC |
0.0456 QC |
0.0450 QC |
| 2020-04-14 |
0.0447 QC |
52,036,003.0000 DNA |
0.0453 QC |
0.0440 QC |
0.0460 QC |
0.0441 QC |
| 2020-04-13 |
0.0452 QC |
33,589,138.0000 DNA |
0.0451 QC |
0.0447 QC |
0.0467 QC |
0.0453 QC |
| 2020-04-12 |
0.0458 QC |
40,776,797.0000 DNA |
0.0464 QC |
0.0445 QC |
0.0465 QC |
0.0451 QC |
| 2020-04-11 |
0.0456 QC |
56,711,958.0000 DNA |
0.0449 QC |
0.0443 QC |
0.0470 QC |
0.0463 QC |
| 2020-04-10 |
0.0450 QC |
78,748,552.0000 DNA |
0.0451 QC |
0.0430 QC |
0.0490 QC |
0.0449 QC |
| 2020-04-09 |
0.0489 QC |
67,374,737.0000 DNA |
0.0527 QC |
0.0450 QC |
0.0530 QC |
0.0451 QC |
| 2020-04-08 |
0.0517 QC |
40,666,424.0000 DNA |
0.0507 QC |
0.0507 QC |
0.0556 QC |
0.0527 QC |
| 2020-04-07 |
0.0535 QC |
67,728,211.0000 DNA |
0.0562 QC |
0.0500 QC |
0.0574 QC |
0.0507 QC |
| 2020-04-06 |
0.0572 QC |
56,131,119.0000 DNA |
0.0582 QC |
0.0562 QC |
0.0591 QC |
0.0562 QC |
| 2020-04-05 |
0.0582 QC |
32,811,842.0000 DNA |
0.0583 QC |
0.0560 QC |
0.0598 QC |
0.0582 QC |
| 2020-04-04 |
0.0591 QC |
41,559,962.0000 DNA |
0.0599 QC |
0.0553 QC |
0.0604 QC |
0.0583 QC |
| 2020-04-03 |
0.0601 QC |
23,765,804.0000 DNA |
0.0603 QC |
0.0593 QC |
0.0613 QC |
0.0599 QC |
| 2020-04-02 |
0.0593 QC |
56,662,840.0000 DNA |
0.0582 QC |
0.0582 QC |
0.0640 QC |
0.0603 QC |
| 2020-04-01 |
0.0589 QC |
32,144,439.0000 DNA |
0.0596 QC |
0.0580 QC |
0.0600 QC |
0.0582 QC |
| 2020-03-31 |
0.0607 QC |
49,273,174.0000 DNA |
0.0618 QC |
0.0589 QC |
0.0650 QC |
0.0596 QC |
| 2020-03-30 |
0.0628 QC |
53,722,556.0000 DNA |
0.0662 QC |
0.0593 QC |
0.0690 QC |
0.0593 QC |
| 2020-03-29 |
0.0681 QC |
48,734,014.0000 DNA |
0.0700 QC |
0.0631 QC |
0.0705 QC |
0.0662 QC |
| 2020-03-28 |
0.0717 QC |
33,423,883.0000 DNA |
0.0733 QC |
0.0684 QC |
0.0745 QC |
0.0700 QC |
| 2020-03-27 |
0.0744 QC |
32,179,189.0000 DNA |
0.0755 QC |
0.0727 QC |
0.0764 QC |
0.0733 QC |
| 2020-03-26 |
0.0755 QC |
28,489,604.0000 DNA |
0.0754 QC |
0.0750 QC |
0.0770 QC |
0.0755 QC |
| 2020-03-25 |
0.0745 QC |
52,619,194.0000 DNA |
0.0737 QC |
0.0732 QC |
0.0798 QC |
0.0754 QC |
| 2020-03-24 |
0.0746 QC |
35,993,895.0000 DNA |
0.0755 QC |
0.0731 QC |
0.0761 QC |
0.0737 QC |
| 2020-03-23 |
0.0753 QC |
38,595,686.0000 DNA |
0.0752 QC |
0.0749 QC |
0.0780 QC |
0.0755 QC |
| 2020-03-22 |
0.0766 QC |
33,063,157.0000 DNA |
0.0781 QC |
0.0738 QC |
0.0793 QC |
0.0752 QC |
| 2020-03-21 |
0.0792 QC |
32,595,038.0000 DNA |
0.0803 QC |
0.0779 QC |
0.0815 QC |
0.0781 QC |
| 2020-03-20 |
0.0817 QC |
39,329,912.0000 DNA |
0.0830 QC |
0.0795 QC |
0.0838 QC |
0.0803 QC |
| 2020-03-19 |
0.0817 QC |
88,344,057.0000 DNA |
0.0804 QC |
0.0801 QC |
0.0852 QC |
0.0830 QC |
| 2020-03-18 |
0.0802 QC |
36,799,573.0000 DNA |
0.0800 QC |
0.0780 QC |
0.0818 QC |
0.0804 QC |
| 2020-03-17 |
0.0801 QC |
32,476,093.0000 DNA |
0.0803 QC |
0.0772 QC |
0.0825 QC |
0.0800 QC |
| 2020-03-16 |
0.0796 QC |
71,053,676.0000 DNA |
0.0790 QC |
0.0750 QC |
0.0844 QC |
0.0803 QC |