KVANT KVNT
Xếp hạng #?
14:22:27 14/06/2021
KVANT (KVNT)
Không theo dõi
Lịch sử giá KVANT (KVNT) 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 | $0.5069 | $0.5408 | $0.4217 | $0.4340 | $37,348.94 | $0 |
| 2020-08-02 | $0.4348 | $0.4569 | $0.4330 | $0.4386 | $53,029.05 | $0 |
| 2020-08-03 | $0.4387 | $0.5417 | $0.4377 | $0.4575 | $71,306.45 | $0 |
| 2020-08-04 | $0.4497 | $0.5060 | $0.4032 | $0.4584 | $88,827.34 | $0 |
| 2020-08-05 | $0.4565 | $0.4782 | $0.4192 | $0.4262 | $90,011.73 | $0 |
| 2020-08-06 | $0.4262 | $0.4482 | $0.4211 | $0.4368 | $82,790.95 | $0 |
| 2020-08-07 | $0.4369 | $0.4466 | $0.4360 | $0.4422 | $90,585.25 | $0 |
| 2020-08-08 | $0.4428 | $0.4705 | $0.4379 | $0.4653 | $119,385 | $0 |
| 2020-08-09 | $0.4630 | $0.5313 | $0.4429 | $0.4678 | $114,267 | $0 |
| 2020-08-10 | $0.4678 | $0.5431 | $0.4434 | $0.5237 | $57,415.93 | $0 |
| 2020-08-11 | $0.5235 | $0.5433 | $0.4421 | $0.5209 | $102,910 | $0 |
| 2020-08-12 | $0.5206 | $0.5525 | $0.4927 | $0.5305 | $100,604 | $0 |
| 2020-08-13 | $0.5303 | $0.5522 | $0.4778 | $0.4979 | $82,378.18 | $0 |
| 2020-08-14 | $0.5037 | $0.5539 | $0.4847 | $0.5037 | $110,634 | $0 |
| 2020-08-15 | $0.5036 | $0.5166 | $0.4981 | $0.5030 | $102,696 | $0 |
| 2020-08-16 | $0.5031 | $0.5114 | $0.4913 | $0.4927 | $85,615.23 | $0 |
| 2020-08-17 | $0.4927 | $0.4994 | $0.3604 | $0.4082 | $46,433.89 | $0 |
| 2020-08-18 | $0.4375 | $0.4963 | $0.3872 | $0.4379 | $42,379.46 | $0 |
| 2020-08-19 | $0.4362 | $0.4660 | $0.4323 | $0.4346 | $52,808.61 | $0 |
| 2020-08-20 | $0.4346 | $0.4500 | $0.3526 | $0.4121 | $44,461.41 | $0 |
| 2020-08-21 | $0.4121 | $0.4484 | $0.2225 | $0.4039 | $40,303.81 | $0 |
| 2020-08-22 | $0.3935 | $0.5018 | $0.3520 | $0.4974 | $59,385.66 | $0 |
| 2020-08-23 | $0.4974 | $0.4997 | $0.3752 | $0.4964 | $40,206.55 | $0 |
| 2020-08-24 | $0.4143 | $0.4911 | $0.3607 | $0.4128 | $45,353.19 | $0 |
| 2020-08-25 | $0.4190 | $0.4254 | $0.3619 | $0.4044 | $46,743.58 | $0 |
| 2020-08-26 | $0.4022 | $0.4204 | $0.4017 | $0.4170 | $45,435.79 | $0 |
| 2020-08-27 | $0.4171 | $0.4203 | $0.4012 | $0.4178 | $49,766.49 | $0 |
| 2020-08-28 | $0.4115 | $0.4182 | $0.4049 | $0.4116 | $40,029.65 | $0 |
| 2020-08-29 | $0.4115 | $0.4150 | $0.3545 | $0.4122 | $44,609.23 | $0 |
| 2020-08-30 | $0.4038 | $0.4126 | $0.3801 | $0.4079 | $37,752.58 | $0 |
| 2020-08-31 | $0.4077 | $0.4085 | $0.3895 | $0.3922 | $14,306.46 | $0 |