KVANT KVNT
Xếp hạng #?
14:22:27 14/06/2021
KVANT (KVNT)
Không theo dõi
Lịch sử giá KVANT (KVNT) Tháng 04/2021
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2021-04-01 | $0.02510 | $0.02514 | $0.009884 | $0.02490 | $0.3900 | $0 |
| 2021-04-02 | $0.02490 | $0.02498 | $0.001000 | $0.001001 | $35.26 | $0 |
| 2021-04-03 | $0.001001 | $0.009302 | $0.0009981 | $0.009302 | $0.2900 | $0 |
| 2021-04-04 | $0.009302 | $0.009302 | $0.001001 | $0.001003 | $0 | $0 |
| 2021-04-05 | $0.001003 | $0.02360 | $0.001001 | $0.009807 | $0.3500 | $0 |
| 2021-04-06 | $0.009806 | $0.01308 | $0.009789 | $0.01296 | $0.1500 | $0 |
| 2021-04-07 | $0.01296 | $0.03322 | $0.001001 | $0.03310 | $3.40 | $0 |
| 2021-04-08 | $0.03310 | $0.03651 | $0.03303 | $0.03642 | $8.38 | $0 |
| 2021-04-09 | $0.03642 | $0.03643 | $0.009345 | $0.009351 | $0.7300 | $0 |
| 2021-04-10 | $0.009351 | $0.009351 | $0.0009998 | $0.009301 | $0.8200 | $0 |
| 2021-04-11 | $0.009301 | $0.009301 | $0.009299 | $0.009300 | $0.2800 | $0 |
| 2021-04-12 | $0.009300 | $0.1239 | $0.001001 | $0.1237 | $9.48 | $0 |
| 2021-04-13 | $0.1237 | $0.1237 | $0.01309 | $0.01316 | $14.19 | $0 |
| 2021-04-14 | $0.01316 | $0.1454 | $0.007800 | $0.1413 | $132.73 | $0 |
| 2021-04-15 | $0.1413 | $0.2129 | $0.09939 | $0.1503 | $10.46 | $0 |
| 2021-04-16 | $0.1503 | $0.2006 | $0.001002 | $0.001002 | $0 | $0 |
| 2021-04-17 | $0.001002 | $0.01588 | $0.0009996 | $0.01588 | $0.02000 | $0 |
| 2021-04-18 | $0.01588 | $0.05687 | $0.01588 | $0.05659 | $1.42 | $0 |
| 2021-04-19 | $0.05659 | $0.2768 | $0.02986 | $0.2610 | $70.50 | $0 |
| 2021-04-20 | $0.2609 | $0.2610 | $0.02456 | $0.02469 | $0.7800 | $0 |
| 2021-04-21 | $0.02469 | $0.02469 | $0.0009998 | $0.001000 | $0 | $0 |
| 2021-04-22 | $0.0009999 | $0.001000 | $0.0009998 | $0.0009999 | $0 | $0 |
| 2021-04-23 | $0.001000 | $0.001000 | $0.0009998 | $0.0010000 | $0 | $0 |
| 2021-04-24 | $0.001000 | $0.001000 | $0.0009998 | $0.001000 | $0 | $0 |
| 2021-04-25 | $0.0009999 | $0.003641 | $0.0009998 | $0.003640 | $0.1000 | $0 |
| 2021-04-26 | $0.003640 | $0.05751 | $0.003639 | $0.05730 | $0.1200 | $0 |
| 2021-04-27 | $0.05731 | $0.05736 | $0.0009998 | $0.0009998 | $0 | $0 |
| 2021-04-28 | $0.001000 | $0.05780 | $0.0009998 | $0.05778 | $11.73 | $0 |
| 2021-04-29 | $0.05778 | $0.05790 | $0.05473 | $0.05485 | $0.1100 | $0 |
| 2021-04-30 | $0.05483 | $0.05503 | $0.0009998 | $0.0009999 | $0 | $0 |