KVANT KVNT
Xếp hạng #?
14:22:27 14/06/2021
KVANT (KVNT)
Không theo dõi
Lịch sử giá KVANT (KVNT) Tháng 09/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-09-01 | $0.3921 | $0.4017 | $0.2668 | $0.3647 | $34,941.16 | $0 |
| 2020-09-02 | $0.3591 | $0.3928 | $0.3201 | $0.3401 | $19,401.10 | $0 |
| 2020-09-03 | $0.3398 | $0.3419 | $0.2540 | $0.2955 | $7,568.89 | $0 |
| 2020-09-04 | $0.2950 | $0.3173 | $0.2602 | $0.2707 | $11,960.60 | $0 |
| 2020-09-05 | $0.2817 | $0.2911 | $0.2537 | $0.2624 | $11,153.03 | $0 |
| 2020-09-06 | $0.2623 | $0.2659 | $0.2102 | $0.2515 | $9,552.66 | $0 |
| 2020-09-07 | $0.2515 | $0.2648 | $0.2503 | $0.2539 | $9,341.97 | $0 |
| 2020-09-08 | $0.2538 | $0.2645 | $0.2172 | $0.2435 | $9,064.99 | $0 |
| 2020-09-09 | $0.2436 | $0.2902 | $0.1989 | $0.2605 | $11,044.10 | $0 |
| 2020-09-10 | $0.2605 | $0.2832 | $0.1998 | $0.2064 | $9,175.30 | $0 |
| 2020-09-11 | $0.2064 | $0.2803 | $0.1910 | $0.2273 | $8,741.71 | $0 |
| 2020-09-12 | $0.2273 | $0.2799 | $0.1904 | $0.2540 | $6,954.89 | $0 |
| 2020-09-13 | $0.2540 | $0.2586 | $0.2019 | $0.2142 | $8,197.66 | $0 |
| 2020-09-14 | $0.2143 | $0.2191 | $0.1898 | $0.2004 | $6,642.26 | $0 |
| 2020-09-15 | $0.2004 | $0.2527 | $0.1903 | $0.2440 | $9,760.91 | $0 |
| 2020-09-16 | $0.2441 | $0.2817 | $0.2023 | $0.2335 | $9,835.45 | $0 |
| 2020-09-17 | $0.2335 | $0.2405 | $0.1913 | $0.2399 | $10,761.41 | $0 |
| 2020-09-18 | $0.2399 | $0.2683 | $0.2048 | $0.2204 | $7,595.55 | $0 |
| 2020-09-19 | $0.2204 | $0.2448 | $0.1915 | $0.1984 | $8,500.75 | $0 |
| 2020-09-20 | $0.1977 | $0.2320 | $0.1905 | $0.2084 | $6,203.23 | $0 |
| 2020-09-21 | $0.2084 | $0.2544 | $0.1891 | $0.2531 | $5,841.78 | $0 |
| 2020-09-22 | $0.2536 | $0.2540 | $0.1315 | $0.1709 | $1.42 | $0 |
| 2020-09-23 | $0.1709 | $0.2097 | $0.1706 | $0.2092 | $224.47 | $0 |
| 2020-09-24 | $0.2092 | $0.2538 | $0.1898 | $0.2506 | $431.39 | $0 |
| 2020-09-25 | $0.2506 | $0.2511 | $0.2296 | $0.2380 | $1,485.02 | $0 |
| 2020-09-26 | $0.2380 | $0.2382 | $0.1901 | $0.2233 | $481.45 | $0 |
| 2020-09-27 | $0.2233 | $0.2331 | $0.2127 | $0.2186 | $1,767.12 | $0 |
| 2020-09-28 | $0.2186 | $0.2324 | $0.2021 | $0.2132 | $4,871.50 | $0 |
| 2020-09-29 | $0.2132 | $0.2301 | $0.2000 | $0.2063 | $4,858.91 | $0 |
| 2020-09-30 | $0.2093 | $0.2227 | $0.2060 | $0.2158 | $4,713.45 | $0 |