KVANT KVNT
Xếp hạng #?
14:22:27 14/06/2021
KVANT (KVNT)
Không theo dõi
Lịch sử giá KVANT (KVNT) 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 | $0.1924 | $0.1997 | $0.1802 | $0.1893 | $6,853.88 | $0 |
| 2020-11-02 | $0.1893 | $0.2073 | $0.1774 | $0.1906 | $6,675.20 | $0 |
| 2020-11-03 | $0.1906 | $0.2093 | $0.1821 | $0.1841 | $6,542.70 | $0 |
| 2020-11-04 | $0.1841 | $0.1938 | $0.1820 | $0.1921 | $6,682.54 | $0 |
| 2020-11-05 | $0.1921 | $0.1939 | $0.1701 | $0.1863 | $6,909.64 | $0 |
| 2020-11-06 | $0.1863 | $0.1886 | $0.1795 | $0.1845 | $6,800.86 | $0 |
| 2020-11-07 | $0.1845 | $0.1891 | $0.1795 | $0.1820 | $7,168.14 | $0 |
| 2020-11-08 | $0.1820 | $0.2072 | $0.1797 | $0.1952 | $7,709.67 | $0 |
| 2020-11-09 | $0.1952 | $0.2065 | $0.1889 | $0.2055 | $4,230.71 | $0 |
| 2020-11-10 | $0.2055 | $0.2056 | $0.1173 | $0.1950 | $11,490.28 | $0 |
| 2020-11-11 | $0.1950 | $0.2052 | $0.1879 | $0.2023 | $7,889.99 | $0 |
| 2020-11-12 | $0.2023 | $0.2042 | $0.1877 | $0.1960 | $7,437.42 | $0 |
| 2020-11-13 | $0.1960 | $0.2038 | $0.1858 | $0.1894 | $7,657.53 | $0 |
| 2020-11-14 | $0.1894 | $0.2008 | $0.1856 | $0.1942 | $7,493.25 | $0 |
| 2020-11-15 | $0.1942 | $0.2006 | $0.1700 | $0.1876 | $7,068.26 | $0 |
| 2020-11-16 | $0.1876 | $0.1940 | $0.1821 | $0.1856 | $6,889.84 | $0 |
| 2020-11-17 | $0.1836 | $0.1940 | $0.1821 | $0.1917 | $7,258.66 | $0 |
| 2020-11-18 | $0.1917 | $0.1940 | $0.1600 | $0.1825 | $6,930.46 | $0 |
| 2020-11-19 | $0.1825 | $0.1939 | $0.1772 | $0.1811 | $6,681.09 | $0 |
| 2020-11-20 | $0.1811 | $0.1938 | $0.1757 | $0.1779 | $6,984.75 | $0 |
| 2020-11-21 | $0.1779 | $0.1909 | $0.1757 | $0.1778 | $6,876.36 | $0 |
| 2020-11-22 | $0.1778 | $0.1906 | $0.1750 | $0.1868 | $7,073.76 | $0 |
| 2020-11-23 | $0.1868 | $0.1883 | $0.1742 | $0.1826 | $6,601.77 | $0 |
| 2020-11-24 | $0.1826 | $0.1884 | $0.1735 | $0.1749 | $6,870.02 | $0 |
| 2020-11-25 | $0.1749 | $0.2297 | $0.1673 | $0.1927 | $7,442.29 | $0 |
| 2020-11-26 | $0.1927 | $0.2119 | $0.1916 | $0.1996 | $7,720.09 | $0 |
| 2020-11-27 | $0.1996 | $0.2123 | $0.1503 | $0.1780 | $7,174.07 | $0 |
| 2020-11-28 | $0.1780 | $0.2000 | $0.1675 | $0.1726 | $6,658.46 | $0 |
| 2020-11-29 | $0.1726 | $0.1838 | $0.1610 | $0.1644 | $6,271.98 | $0 |
| 2020-11-30 | $0.1644 | $0.1688 | $0.1594 | $0.1608 | $6,111.17 | $0 |