Kanva KNV
Xếp hạng #?
14:22:05 14/06/2021
Kanva (KNV)
Không theo dõi
Lịch sử giá Kanva (KNV) Tháng 05/2021
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2021-05-01 | $3.03 | $3.22 | $3.00 | $3.22 | $0 | $0 |
| 2021-05-02 | $3.22 | $3.77 | $2.91 | $3.14 | $0 | $0 |
| 2021-05-03 | $3.21 | $3.77 | $3.14 | $3.74 | $0 | $0 |
| 2021-05-04 | $3.74 | $3.83 | $3.51 | $3.53 | $0 | $0 |
| 2021-05-05 | $3.53 | $3.85 | $3.52 | $3.84 | $0 | $0 |
| 2021-05-06 | $3.84 | $3.92 | $3.70 | $3.83 | $0 | $0 |
| 2021-05-07 | $3.82 | $3.92 | $3.70 | $3.81 | $0 | $0 |
| 2021-05-08 | $3.81 | $4.42 | $3.58 | $4.34 | $0 | $0 |
| 2021-05-09 | $4.34 | $4.74 | $4.05 | $4.22 | $0 | $0 |
| 2021-05-10 | $4.23 | $4.82 | $4.13 | $4.37 | $0 | $0 |
| 2021-05-11 | $4.38 | $4.60 | $4.10 | $4.55 | $0 | $0 |
| 2021-05-12 | $4.55 | $4.81 | $4.26 | $4.30 | $0 | $0 |
| 2021-05-13 | $4.26 | $4.44 | $3.90 | $4.05 | $0 | $0 |
| 2021-05-14 | $4.06 | $4.56 | $4.05 | $4.49 | $0 | $0 |
| 2021-05-15 | $4.48 | $4.54 | $3.97 | $3.97 | $0 | $0 |
| 2021-05-16 | $3.97 | $4.24 | $3.67 | $3.90 | $0 | $0 |
| 2021-05-17 | $3.90 | $3.91 | $3.44 | $3.58 | $0 | $0 |
| 2021-05-18 | $3.58 | $3.91 | $3.57 | $3.70 | $0 | $0 |
| 2021-05-19 | $3.70 | $3.77 | $2.24 | $2.72 | $0 | $0 |
| 2021-05-20 | $2.72 | $3.26 | $2.38 | $3.04 | $0 | $0 |
| 2021-05-21 | $3.03 | $3.19 | $2.33 | $2.63 | $0 | $0 |
| 2021-05-22 | $2.64 | $2.70 | $2.38 | $2.52 | $0 | $0 |
| 2021-05-23 | $2.52 | $2.59 | $1.92 | $2.31 | $0 | $0 |
| 2021-05-24 | $2.31 | $2.90 | $2.29 | $2.88 | $0 | $0 |
| 2021-05-25 | $2.87 | $2.99 | $2.63 | $2.94 | $0 | $0 |
| 2021-05-26 | $2.94 | $3.17 | $2.90 | $3.14 | $0 | $0 |
| 2021-05-27 | $3.14 | $3.14 | $2.90 | $2.99 | $0 | $0 |
| 2021-05-28 | $3.00 | $3.02 | $2.58 | $2.66 | $0 | $0 |
| 2021-05-29 | $2.66 | $2.80 | $2.37 | $2.49 | $0 | $0 |
| 2021-05-30 | $2.51 | $2.72 | $2.37 | $2.62 | $0 | $0 |
| 2021-05-31 | $2.61 | $2.95 | $2.50 | $2.95 | $0 | $0 |