KVANT KVNT
Xếp hạng #?
14:22:27 14/06/2021
KVANT (KVNT)
Không theo dõi
Lịch sử giá KVANT (KVNT) Tháng 12/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-12-01 | $0.1608 | $0.1688 | $0.1595 | $0.1687 | $6,229.57 | $0 |
| 2020-12-02 | $0.1687 | $0.1688 | $0.1669 | $0.1674 | $6,206.80 | $0 |
| 2020-12-03 | $0.1674 | $0.1678 | $0.1589 | $0.1650 | $7,048.97 | $0 |
| 2020-12-04 | $0.1650 | $0.1677 | $0.1591 | $0.1651 | $8,240.84 | $0 |
| 2020-12-05 | $0.1650 | $0.1676 | $0.1589 | $0.1605 | $8,054.21 | $0 |
| 2020-12-06 | $0.1605 | $0.1673 | $0.1576 | $0.1606 | $8,111.89 | $0 |
| 2020-12-07 | $0.1606 | $0.1647 | $0.1581 | $0.1613 | $8,630.21 | $0 |
| 2020-12-08 | $0.1613 | $0.1648 | $0.1530 | $0.1585 | $8,239.88 | $0 |
| 2020-12-09 | $0.1585 | $0.1609 | $0.1416 | $0.1577 | $8,245.68 | $0 |
| 2020-12-10 | $0.1577 | $0.1646 | $0.1526 | $0.1580 | $7,369.43 | $0 |
| 2020-12-11 | $0.1580 | $0.1610 | $0.1562 | $0.1564 | $7,541.74 | $0 |
| 2020-12-12 | $0.1564 | $0.1598 | $0.1555 | $0.1559 | $7,632.43 | $0 |
| 2020-12-13 | $0.1559 | $0.1894 | $0.1300 | $0.1792 | $8,432.95 | $0 |
| 2020-12-14 | $0.1792 | $0.1793 | $0.1767 | $0.1767 | $67.04 | $0 |
| 2020-12-15 | $0.1767 | $0.1935 | $0.1238 | $0.1894 | $17,187.72 | $0 |
| 2020-12-16 | $0.1894 | $0.1923 | $0.1802 | $0.1816 | $23,690.39 | $0 |
| 2020-12-17 | $0.1816 | $0.1848 | $0.1800 | $0.1839 | $9,348.84 | $0 |
| 2020-12-18 | $0.1839 | $0.1849 | $0.1754 | $0.1828 | $9,479.79 | $0 |
| 2020-12-19 | $0.1828 | $0.1859 | $0.1803 | $0.1850 | $9,647.91 | $0 |
| 2020-12-20 | $0.1850 | $0.1873 | $0.1812 | $0.1852 | $9,408.03 | $0 |
| 2020-12-21 | $0.1852 | $0.1873 | $0.1811 | $0.1869 | $9,068.91 | $0 |
| 2020-12-22 | $0.1869 | $0.1873 | $0.1300 | $0.1769 | $9,717.72 | $0 |
| 2020-12-23 | $0.1769 | $0.1781 | $0.1402 | $0.1455 | $7,223.07 | $0 |
| 2020-12-24 | $0.1455 | $0.1692 | $0.1098 | $0.1566 | $8,431.34 | $0 |
| 2020-12-25 | $0.1566 | $0.1704 | $0.1405 | $0.1534 | $7,820.58 | $0 |
| 2020-12-26 | $0.1534 | $0.1703 | $0.1301 | $0.1448 | $7,276.57 | $0 |
| 2020-12-27 | $0.1448 | $0.1694 | $0.1299 | $0.1655 | $8,380.14 | $0 |
| 2020-12-28 | $0.1655 | $0.1695 | $0.1397 | $0.1593 | $7,923.19 | $0 |
| 2020-12-29 | $0.1593 | $0.1693 | $0.1402 | $0.1655 | $8,133.69 | $0 |
| 2020-12-30 | $0.1655 | $0.1697 | $0.1400 | $0.1584 | $7,699.57 | $0 |
| 2020-12-31 | $0.1584 | $0.1697 | $0.1576 | $0.1628 | $8,158.87 | $0 |