Almeela KZE
Xếp hạng #?
09:19:26 07/07/2020
Almeela (KZE)
Không theo dõi
Lịch sử giá Almeela (KZE) Tháng 01/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-01-01 | $0.09077 | $0.09081 | $0.09077 | $0.09080 | $126.11 | $338,995 |
| 2020-01-02 | $0.09080 | $0.09080 | $0.09061 | $0.09065 | $1,327.85 | $338,450 |
| 2020-01-03 | $0.09065 | $0.09214 | $0.09033 | $0.09210 | $1,196.91 | $343,835 |
| 2020-01-04 | $0.09210 | $0.1038 | $0.09210 | $0.09879 | $1,009.95 | $368,841 |
| 2020-01-05 | $0.09879 | $0.09879 | $0.09210 | $0.09547 | $1,328.11 | $356,412 |
| 2020-01-06 | $0.09547 | $0.09875 | $0.09202 | $0.09213 | $1,009.46 | $343,942 |
| 2020-01-07 | $0.09213 | $0.09559 | $0.09202 | $0.09203 | $1,188.41 | $343,584 |
| 2020-01-08 | $0.09203 | $0.09556 | $0.09191 | $0.09475 | $965.01 | $353,757 |
| 2020-01-09 | $0.09475 | $0.09885 | $0.09281 | $0.09697 | $1,499.08 | $362,028 |
| 2020-01-10 | $0.09696 | $0.09721 | $0.09498 | $0.09698 | $599.68 | $362,067 |
| 2020-01-11 | $0.09698 | $0.09698 | $0.09528 | $0.09698 | $865.81 | $362,055 |
| 2020-01-12 | $0.09698 | $0.1038 | $0.09528 | $0.09697 | $1,285.67 | $362,027 |
| 2020-01-13 | $0.09697 | $0.1040 | $0.09695 | $0.1040 | $1,191.51 | $388,202 |
| 2020-01-14 | $0.1040 | $0.1040 | $0.09830 | $0.09851 | $598.68 | $367,762 |
| 2020-01-15 | $0.09850 | $0.1072 | $0.08476 | $0.09188 | $1,445.76 | $343,034 |
| 2020-01-16 | $0.09189 | $0.09724 | $0.09186 | $0.09392 | $973.03 | $350,634 |
| 2020-01-17 | $0.09392 | $0.1036 | $0.09308 | $0.1036 | $1,442.86 | $386,600 |
| 2020-01-18 | $0.1036 | $0.1036 | $0.08997 | $0.08997 | $1,131.37 | $335,899 |
| 2020-01-19 | $0.08997 | $0.1036 | $0.08997 | $0.09331 | $882.55 | $348,365 |
| 2020-01-20 | $0.09331 | $0.1034 | $0.09309 | $0.09806 | $1,290.89 | $366,096 |
| 2020-01-21 | $0.09806 | $0.1015 | $0.09606 | $0.09774 | $1,271.38 | $364,893 |
| 2020-01-22 | $0.09774 | $0.09964 | $0.09623 | $0.09626 | $502.06 | $359,365 |
| 2020-01-23 | $0.09625 | $0.1031 | $0.09587 | $0.09949 | $856.22 | $371,441 |
| 2020-01-24 | $0.09949 | $0.1027 | $0.09920 | $0.09934 | $920.40 | $370,884 |
| 2020-01-25 | $0.09934 | $0.1027 | $0.09934 | $0.1010 | $878.98 | $377,170 |
| 2020-01-26 | $0.1010 | $0.1027 | $0.09586 | $0.09752 | $763.22 | $364,092 |
| 2020-01-27 | $0.09752 | $0.1077 | $0.09748 | $0.09926 | $538.73 | $370,587 |
| 2020-01-28 | $0.09926 | $0.1044 | $0.09752 | $0.09930 | $1,422.02 | $370,734 |
| 2020-01-29 | $0.09930 | $0.1043 | $0.08888 | $0.09395 | $895.43 | $350,739 |
| 2020-01-30 | $0.09395 | $0.1005 | $0.09386 | $0.09536 | $942.14 | $356,027 |
| 2020-01-31 | $0.09536 | $0.09544 | $0.09022 | $0.09361 | $1,984.76 | $349,501 |