KVANT KVNT
Xếp hạng #?
14:22:27 14/06/2021
KVANT (KVNT)
Không theo dõi
Lịch sử giá KVANT (KVNT) Tháng 01/2021
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2021-01-01 | $0.1628 | $0.1699 | $0.1578 | $0.1579 | $8,211.88 | $0 |
| 2021-01-02 | $0.1579 | $0.1700 | $0.1579 | $0.1628 | $8,128.13 | $0 |
| 2021-01-03 | $0.1629 | $0.1698 | $0.1300 | $0.1524 | $8,020.90 | $0 |
| 2021-01-04 | $0.1524 | $0.1698 | $0.1475 | $0.1522 | $7,778.63 | $0 |
| 2021-01-05 | $0.1522 | $0.1673 | $0.09921 | $0.1353 | $7,258.11 | $0 |
| 2021-01-06 | $0.1353 | $0.1598 | $0.1303 | $0.1446 | $7,349.03 | $0 |
| 2021-01-07 | $0.1446 | $0.1596 | $0.1301 | $0.1351 | $6,878.22 | $0 |
| 2021-01-08 | $0.1351 | $0.1573 | $0.1264 | $0.1272 | $6,312.51 | $0 |
| 2021-01-09 | $0.1272 | $0.1514 | $0.09507 | $0.1152 | $6,139.73 | $0 |
| 2021-01-10 | $0.1152 | $0.1494 | $0.1077 | $0.1106 | $5,402.39 | $0 |
| 2021-01-11 | $0.1106 | $0.1291 | $0.09659 | $0.09678 | $5,192.38 | $0 |
| 2021-01-12 | $0.09678 | $0.09774 | $0.09635 | $0.09705 | $4,792.32 | $0 |
| 2021-01-13 | $0.09704 | $0.1286 | $0.09501 | $0.1173 | $5,892.59 | $0 |
| 2021-01-14 | $0.1173 | $0.1424 | $0.1093 | $0.1106 | $5,713.30 | $0 |
| 2021-01-15 | $0.1106 | $0.1419 | $0.1058 | $0.1183 | $5,915.07 | $0 |
| 2021-01-16 | $0.1183 | $0.1421 | $0.1120 | $0.1120 | $5,724.06 | $0 |
| 2021-01-17 | $0.1120 | $0.1209 | $0.09999 | $0.1061 | $5,648.67 | $0 |
| 2021-01-18 | $0.1060 | $0.1134 | $0.1047 | $0.1110 | $5,703.32 | $0 |
| 2021-01-19 | $0.1110 | $0.1337 | $0.1056 | $0.1127 | $5,661.19 | $0 |
| 2021-01-20 | $0.1126 | $0.1156 | $0.1011 | $0.1042 | $3,756.01 | $0 |
| 2021-01-21 | $0.1042 | $0.1066 | $0.1040 | $0.1063 | $2,006.40 | $0 |
| 2021-01-22 | $0.1063 | $0.1327 | $0.1012 | $0.1315 | $6,725.09 | $0 |
| 2021-01-23 | $0.1315 | $0.1320 | $0.1226 | $0.1309 | $5,619.30 | $0 |
| 2021-01-24 | $0.1309 | $0.1309 | $0.1204 | $0.1282 | $3,762.07 | $0 |
| 2021-01-25 | $0.1282 | $0.1310 | $0.1212 | $0.1260 | $5,166.64 | $0 |
| 2021-01-26 | $0.1260 | $0.1310 | $0.1211 | $0.1299 | $5,467.70 | $0 |
| 2021-01-27 | $0.1299 | $0.1312 | $0.1199 | $0.1234 | $4,999.29 | $0 |
| 2021-01-28 | $0.1234 | $0.1309 | $0.1113 | $0.1291 | $5,274.05 | $0 |
| 2021-01-29 | $0.1291 | $0.1309 | $0.1212 | $0.1299 | $5,235.41 | $0 |
| 2021-01-30 | $0.1299 | $0.1308 | $0.1251 | $0.1271 | $5,229.45 | $0 |
| 2021-01-31 | $0.1271 | $0.1287 | $0.1250 | $0.1278 | $5,014.07 | $0 |