KVANT KVNT
Xếp hạng #?
14:22:27 14/06/2021
KVANT (KVNT)
Không theo dõi
Lịch sử giá KVANT (KVNT) Tháng 03/2021
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2021-03-01 | $0.1150 | $0.1173 | $0.1093 | $0.1121 | $2,479.66 | $0 |
| 2021-03-02 | $0.1121 | $0.1325 | $0.07015 | $0.1184 | $2,363.81 | $0 |
| 2021-03-03 | $0.1184 | $0.1188 | $0.1100 | $0.1101 | $2,247.30 | $0 |
| 2021-03-04 | $0.1101 | $0.1382 | $0.1094 | $0.1261 | $2,425.56 | $0 |
| 2021-03-05 | $0.1261 | $0.1316 | $0.1210 | $0.1258 | $2,916.78 | $0 |
| 2021-03-06 | $0.1258 | $0.1317 | $0.1204 | $0.1204 | $2,770.59 | $0 |
| 2021-03-07 | $0.1204 | $0.1260 | $0.1131 | $0.1147 | $2,391.56 | $0 |
| 2021-03-08 | $0.1147 | $0.1381 | $0.1098 | $0.1327 | $3,075.94 | $0 |
| 2021-03-09 | $0.1327 | $0.1376 | $0.1237 | $0.1356 | $3,257.22 | $0 |
| 2021-03-10 | $0.1356 | $0.1356 | $0.1190 | $0.1214 | $3,142.46 | $0 |
| 2021-03-11 | $0.1214 | $0.1346 | $0.1209 | $0.1312 | $3,026.65 | $0 |
| 2021-03-12 | $0.1312 | $0.1333 | $0.1206 | $0.1231 | $2,856.66 | $0 |
| 2021-03-13 | $0.1231 | $0.1342 | $0.1229 | $0.1307 | $3,019.63 | $0 |
| 2021-03-14 | $0.1307 | $0.1349 | $0.1229 | $0.1317 | $2,960.14 | $0 |
| 2021-03-15 | $0.1317 | $0.1348 | $0.1218 | $0.1321 | $2,913.96 | $0 |
| 2021-03-16 | $0.1321 | $0.1336 | $0.1224 | $0.1245 | $2,881.10 | $0 |
| 2021-03-17 | $0.1245 | $0.1329 | $0.1178 | $0.1264 | $2,681.01 | $0 |
| 2021-03-18 | $0.1263 | $0.1270 | $0.1151 | $0.1172 | $2,599.75 | $0 |
| 2021-03-19 | $0.1172 | $0.1172 | $0.1142 | $0.1146 | $2,268.28 | $0 |
| 2021-03-20 | $0.1146 | $0.1149 | $0.1001 | $0.1001 | $4.44 | $0 |
| 2021-03-21 | $0.1001 | $0.1147 | $0.09987 | $0.1146 | $0 | $0 |
| 2021-03-22 | $0.1146 | $0.1149 | $0.1144 | $0.1147 | $0 | $0 |
| 2021-03-23 | $0.1147 | $0.1148 | $0.02244 | $0.04823 | $11.53 | $0 |
| 2021-03-24 | $0.04824 | $0.07908 | $0.04816 | $0.07900 | $0 | $0 |
| 2021-03-25 | $0.07900 | $0.07902 | $0.001911 | $0.009075 | $57.17 | $0 |
| 2021-03-26 | $0.009076 | $0.03867 | $0.009069 | $0.03817 | $1.41 | $0 |
| 2021-03-27 | $0.03817 | $0.03852 | $0.03773 | $0.03840 | $0.08000 | $0 |
| 2021-03-28 | $0.03840 | $0.03840 | $0.001100 | $0.001101 | $0 | $0 |
| 2021-03-29 | $0.001101 | $0.001101 | $0.001099 | $0.001100 | $0 | $0 |
| 2021-03-30 | $0.001100 | $0.02636 | $0.001099 | $0.02634 | $4.19 | $0 |
| 2021-03-31 | $0.02635 | $0.02636 | $0.02498 | $0.02510 | $0.04000 | $0 |