KVANT KVNT
Xếp hạng #?
14:22:27 14/06/2021
KVANT (KVNT)
Không theo dõi
Lịch sử giá KVANT (KVNT) Tháng 10/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-10-01 | $0.2120 | $0.2219 | $0.2094 | $0.2156 | $5,157.98 | $0 |
| 2020-10-02 | $0.2156 | $0.2192 | $0.2094 | $0.2183 | $5,588.56 | $0 |
| 2020-10-03 | $0.2183 | $0.2189 | $0.2133 | $0.2155 | $5,063.86 | $0 |
| 2020-10-04 | $0.2155 | $0.2167 | $0.1902 | $0.2016 | $5,107.19 | $0 |
| 2020-10-05 | $0.2063 | $0.2109 | $0.2001 | $0.2065 | $5,263.08 | $0 |
| 2020-10-06 | $0.2065 | $0.2097 | $0.1978 | $0.2030 | $5,308.65 | $0 |
| 2020-10-07 | $0.2030 | $0.2107 | $0.1976 | $0.2008 | $5,087.18 | $0 |
| 2020-10-08 | $0.2077 | $0.2109 | $0.2006 | $0.2086 | $5,346.52 | $0 |
| 2020-10-09 | $0.2086 | $0.2161 | $0.2007 | $0.2083 | $5,150.50 | $0 |
| 2020-10-10 | $0.2083 | $0.2234 | $0.2010 | $0.2169 | $5,846.86 | $0 |
| 2020-10-11 | $0.2169 | $0.2225 | $0.2121 | $0.2182 | $5,831.17 | $0 |
| 2020-10-12 | $0.2158 | $0.2220 | $0.1898 | $0.1928 | $4,873.29 | $0 |
| 2020-10-13 | $0.1928 | $0.2124 | $0.1901 | $0.1956 | $4,925.79 | $0 |
| 2020-10-14 | $0.1935 | $0.1964 | $0.1934 | $0.1953 | $4,666.48 | $0 |
| 2020-10-15 | $0.1953 | $0.1964 | $0.1937 | $0.1958 | $4,925.82 | $0 |
| 2020-10-16 | $0.1958 | $0.1964 | $0.1937 | $0.1962 | $4,995.86 | $0 |
| 2020-10-17 | $0.1953 | $0.1964 | $0.1901 | $0.1935 | $4,963.66 | $0 |
| 2020-10-18 | $0.1935 | $0.1964 | $0.1701 | $0.1818 | $4,938.13 | $0 |
| 2020-10-19 | $0.1818 | $0.1870 | $0.1785 | $0.1788 | $4,635.70 | $0 |
| 2020-10-20 | $0.1788 | $0.1868 | $0.1682 | $0.1682 | $3,420.57 | $0 |
| 2020-10-21 | $0.1681 | $0.1858 | $0.1672 | $0.1821 | $9,222.87 | $0 |
| 2020-10-22 | $0.1808 | $0.1824 | $0.1754 | $0.1785 | $6,687.40 | $0 |
| 2020-10-23 | $0.1785 | $0.1825 | $0.1562 | $0.1776 | $6,820.35 | $0 |
| 2020-10-24 | $0.1776 | $0.2009 | $0.1765 | $0.1871 | $7,322.68 | $0 |
| 2020-10-25 | $0.1871 | $0.2008 | $0.1862 | $0.1964 | $7,779.25 | $0 |
| 2020-10-26 | $0.1964 | $0.2003 | $0.1854 | $0.1975 | $7,759.72 | $0 |
| 2020-10-27 | $0.1975 | $0.2003 | $0.1818 | $0.1886 | $7,171.10 | $0 |
| 2020-10-28 | $0.1886 | $0.1928 | $0.1701 | $0.1787 | $6,998.57 | $0 |
| 2020-10-29 | $0.1787 | $0.1843 | $0.1772 | $0.1819 | $6,753.39 | $0 |
| 2020-10-30 | $0.1819 | $0.2159 | $0.1698 | $0.2159 | $8,612.25 | $0 |
| 2020-10-31 | $0.2159 | $0.2159 | $0.1692 | $0.1924 | $7,377.60 | $0 |