Almeela KZE
Xếp hạng #?
09:19:26 07/07/2020
Almeela (KZE)
Không theo dõi
Lịch sử giá Almeela (KZE) Tháng 02/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-02-01 | $0.09361 | $0.09529 | $0.09194 | $0.09361 | $876.45 | $349,501 |
| 2020-02-02 | $0.09361 | $0.09701 | $0.09194 | $0.09701 | $519.26 | $362,180 |
| 2020-02-03 | $0.09701 | $0.09703 | $0.09022 | $0.09190 | $700.63 | $343,117 |
| 2020-02-04 | $0.09191 | $0.09720 | $0.09189 | $0.09365 | $499.37 | $349,645 |
| 2020-02-05 | $0.09365 | $0.1003 | $0.09353 | $0.09529 | $1,292.68 | $355,748 |
| 2020-02-06 | $0.09529 | $0.1153 | $0.09351 | $0.09685 | $5,536.83 | $361,590 |
| 2020-02-07 | $0.09686 | $0.09858 | $0.09350 | $0.09642 | $2,497.08 | $359,979 |
| 2020-02-08 | $0.09642 | $0.09975 | $0.09476 | $0.09808 | $1,035.56 | $366,186 |
| 2020-02-09 | $0.09808 | $0.1031 | $0.09808 | $0.1002 | $625.70 | $374,060 |
| 2020-02-10 | $0.1002 | $0.1020 | $0.09633 | $0.09989 | $329.71 | $372,943 |
| 2020-02-11 | $0.09989 | $0.09996 | $0.09587 | $0.09638 | $782.63 | $359,818 |
| 2020-02-12 | $0.09638 | $0.09974 | $0.09572 | $0.09594 | $1,982.76 | $358,187 |
| 2020-02-13 | $0.09594 | $0.09607 | $0.09247 | $0.09602 | $1,292.12 | $358,466 |
| 2020-02-14 | $0.09598 | $0.09606 | $0.09237 | $0.09408 | $498.38 | $351,255 |
| 2020-02-15 | $0.09408 | $0.09408 | $0.08913 | $0.09243 | $699.74 | $345,092 |
| 2020-02-16 | $0.09243 | $0.1271 | $0.09243 | $0.09246 | $4,215.65 | $345,190 |
| 2020-02-17 | $0.09246 | $0.09437 | $0.08271 | $0.08433 | $637.13 | $314,838 |
| 2020-02-18 | $0.08433 | $0.1007 | $0.08420 | $0.08905 | $1,306.05 | $332,445 |
| 2020-02-19 | $0.08905 | $0.09891 | $0.08709 | $0.09040 | $1,223.70 | $337,505 |
| 2020-02-20 | $0.09040 | $0.09370 | $0.08863 | $0.09175 | $479.56 | $342,541 |
| 2020-02-21 | $0.09175 | $0.09201 | $0.08816 | $0.08858 | $563.14 | $330,695 |
| 2020-02-22 | $0.08858 | $0.09186 | $0.08858 | $0.09186 | $417.87 | $342,943 |
| 2020-02-23 | $0.09186 | $0.09678 | $0.08858 | $0.08997 | $330.02 | $335,897 |
| 2020-02-24 | $0.08997 | $0.09608 | $0.08775 | $0.08992 | $543.94 | $335,698 |
| 2020-02-25 | $0.08992 | $0.09472 | $0.08932 | $0.08945 | $554.41 | $333,970 |
| 2020-02-26 | $0.08946 | $0.09274 | $0.08766 | $0.08766 | $1,159.42 | $327,264 |
| 2020-02-27 | $0.08765 | $0.09259 | $0.08696 | $0.08859 | $242.01 | $330,737 |
| 2020-02-28 | $0.08857 | $0.09011 | $0.07992 | $0.08330 | $754.05 | $310,984 |
| 2020-02-29 | $0.08330 | $0.09131 | $0.08330 | $0.08970 | $231.89 | $334,906 |