Almeela KZE
Xếp hạng #?
09:19:26 07/07/2020
Almeela (KZE)
Không theo dõi
Lịch sử giá Almeela (KZE) Tháng 03/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-03-01 | $0.08970 | $0.09131 | $0.08307 | $0.08318 | $111.75 | $310,534 |
| 2020-03-02 | $0.08318 | $0.09399 | $0.08318 | $0.09395 | $179.43 | $350,760 |
| 2020-03-03 | $0.09394 | $0.09402 | $0.08332 | $0.08342 | $335.25 | $311,425 |
| 2020-03-04 | $0.08342 | $0.08726 | $0.08300 | $0.08716 | $203.84 | $325,398 |
| 2020-03-05 | $0.08716 | $0.09529 | $0.08676 | $0.08681 | $830.78 | $324,105 |
| 2020-03-06 | $0.08681 | $0.09703 | $0.08653 | $0.09679 | $592.60 | $361,365 |
| 2020-03-07 | $0.09679 | $0.09685 | $0.08863 | $0.09027 | $511.52 | $337,018 |
| 2020-03-08 | $0.09027 | $0.09684 | $0.08863 | $0.09622 | $357.36 | $359,246 |
| 2020-03-09 | $0.09628 | $0.09664 | $0.08398 | $0.08443 | $412.96 | $315,211 |
| 2020-03-10 | $0.08446 | $0.08970 | $0.07300 | $0.07451 | $1,452.15 | $278,172 |
| 2020-03-11 | $0.07451 | $0.08969 | $0.07310 | $0.07888 | $308.68 | $294,491 |
| 2020-03-12 | $0.07888 | $0.08043 | $0.07753 | $0.07757 | $683.02 | $289,609 |
| 2020-03-13 | $0.07757 | $0.07997 | $0.07732 | $0.07738 | $660.67 | $288,905 |
| 2020-03-14 | $0.07738 | $0.09476 | $0.07422 | $0.07422 | $694.78 | $277,113 |
| 2020-03-15 | $0.07422 | $0.07639 | $0.07422 | $0.07628 | $207.01 | $284,789 |
| 2020-03-16 | $0.07629 | $0.09220 | $0.07453 | $0.07621 | $334.76 | $284,528 |
| 2020-03-17 | $0.07621 | $0.07997 | $0.07454 | $0.07812 | $1,132.51 | $291,655 |
| 2020-03-18 | $0.07812 | $0.09219 | $0.07701 | $0.07723 | $222.76 | $288,348 |
| 2020-03-19 | $0.07723 | $0.09186 | $0.07640 | $0.09165 | $1,837.70 | $342,155 |
| 2020-03-20 | $0.09164 | $0.09248 | $0.07667 | $0.08089 | $619.97 | $301,978 |
| 2020-03-21 | $0.08089 | $0.09157 | $0.08089 | $0.09004 | $458.54 | $336,164 |
| 2020-03-22 | $0.09004 | $0.09018 | $0.07936 | $0.08988 | $555.33 | $335,544 |
| 2020-03-23 | $0.08988 | $0.09146 | $0.07917 | $0.08248 | $404.65 | $307,937 |
| 2020-03-24 | $0.08248 | $0.09347 | $0.08247 | $0.09318 | $423.38 | $347,888 |
| 2020-03-25 | $0.09320 | $0.09320 | $0.08038 | $0.08723 | $498.28 | $325,672 |
| 2020-03-26 | $0.08723 | $0.09401 | $0.08120 | $0.09375 | $317.26 | $349,992 |
| 2020-03-27 | $0.09374 | $0.09375 | $0.08211 | $0.08366 | $580.15 | $312,323 |
| 2020-03-28 | $0.08366 | $0.09140 | $0.08211 | $0.08521 | $667.76 | $318,107 |
| 2020-03-29 | $0.08521 | $0.08998 | $0.08356 | $0.08974 | $321.18 | $335,028 |
| 2020-03-30 | $0.08973 | $0.09137 | $0.07960 | $0.09125 | $348.61 | $340,689 |
| 2020-03-31 | $0.09130 | $0.09149 | $0.08194 | $0.08313 | $754.51 | $310,357 |