KVANT KVNT
Xếp hạng #?
14:22:27 14/06/2021
KVANT (KVNT)
Không theo dõi
Lịch sử giá KVANT (KVNT) Tháng 02/2021
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2021-02-01 | $0.1278 | $0.1293 | $0.1246 | $0.1280 | $5,440.73 | $0 |
| 2021-02-02 | $0.1280 | $0.1312 | $0.1253 | $0.1274 | $5,314.65 | $0 |
| 2021-02-03 | $0.1274 | $0.1306 | $0.1251 | $0.1260 | $5,524.07 | $0 |
| 2021-02-04 | $0.1260 | $0.1305 | $0.1257 | $0.1270 | $4,874.57 | $0 |
| 2021-02-05 | $0.1270 | $0.1320 | $0.1188 | $0.1305 | $3,227.78 | $0 |
| 2021-02-06 | $0.1305 | $0.1319 | $0.1207 | $0.1294 | $2,974.49 | $0 |
| 2021-02-07 | $0.1294 | $0.1318 | $0.1204 | $0.1255 | $2,924.91 | $0 |
| 2021-02-08 | $0.1255 | $0.1787 | $0.1217 | $0.1640 | $4,332.36 | $0 |
| 2021-02-09 | $0.1640 | $0.1768 | $0.1164 | $0.1563 | $3,881.43 | $0 |
| 2021-02-10 | $0.1563 | $0.1643 | $0.1148 | $0.1301 | $3,044.25 | $0 |
| 2021-02-11 | $0.1301 | $0.1542 | $0.1279 | $0.1513 | $3,670.96 | $0 |
| 2021-02-12 | $0.1513 | $0.1520 | $0.1289 | $0.1360 | $3,064.75 | $0 |
| 2021-02-13 | $0.1360 | $0.1529 | $0.1290 | $0.1500 | $3,642.66 | $0 |
| 2021-02-14 | $0.1500 | $0.1522 | $0.1322 | $0.1465 | $3,482.27 | $0 |
| 2021-02-15 | $0.1466 | $0.1526 | $0.1323 | $0.1376 | $3,170.58 | $0 |
| 2021-02-16 | $0.1376 | $0.1477 | $0.1283 | $0.1374 | $3,438.45 | $0 |
| 2021-02-17 | $0.1374 | $0.1486 | $0.1282 | $0.1291 | $3,018.51 | $0 |
| 2021-02-18 | $0.1291 | $0.1440 | $0.1278 | $0.1418 | $3,287.12 | $0 |
| 2021-02-19 | $0.1418 | $0.1436 | $0.1259 | $0.1354 | $3,538.87 | $0 |
| 2021-02-20 | $0.1354 | $0.1399 | $0.1258 | $0.1362 | $2,089.74 | $0 |
| 2021-02-21 | $0.1362 | $0.1393 | $0.1250 | $0.1328 | $3,210.43 | $0 |
| 2021-02-22 | $0.1328 | $0.1396 | $0.1266 | $0.1325 | $3,201.62 | $0 |
| 2021-02-23 | $0.1325 | $0.1373 | $0.1233 | $0.1233 | $3,047.04 | $0 |
| 2021-02-24 | $0.1233 | $0.1347 | $0.1229 | $0.1325 | $3,288.50 | $0 |
| 2021-02-25 | $0.1325 | $0.1342 | $0.01770 | $0.02142 | $3,211.63 | $0 |
| 2021-02-26 | $0.02142 | $0.1337 | $0.02017 | $0.1206 | $2,949.28 | $0 |
| 2021-02-27 | $0.1206 | $0.1312 | $0.1172 | $0.1200 | $2,881.50 | $0 |
| 2021-02-28 | $0.1200 | $0.1239 | $0.1131 | $0.1150 | $2,433.62 | $0 |