KAASO KAASO
Xếp hạng #?
09:05:07 27/01/2021
KAASO (KAASO)
Không theo dõi
Lịch sử giá KAASO (KAASO) Tháng 11/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-11-01 | $0.1994 | $0.2069 | $0.03976 | $0.07213 | $20,149.39 | $1,774,468 |
| 2019-11-02 | $0.07213 | $0.2422 | $0.03345 | $0.05866 | $6,610.28 | $1,443,153 |
| 2019-11-03 | $0.05866 | $0.2394 | $0.03307 | $0.1772 | $69,988.64 | $4,358,193 |
| 2019-11-04 | $0.1770 | $0.1810 | $0.01909 | $0.1295 | $8,198.36 | $3,185,179 |
| 2019-11-05 | $0.1295 | $0.1312 | $0.02426 | $0.08018 | $20,620.90 | $1,972,550 |
| 2019-11-06 | $0.08022 | $0.08397 | $0.01402 | $0.04011 | $3,248.81 | $986,770 |
| 2019-11-07 | $0.03986 | $0.08257 | $0.02578 | $0.07232 | $53,232.65 | $1,779,008 |
| 2019-11-08 | $0.07215 | $0.07225 | $0.02866 | $0.02866 | $6,125.83 | $705,149 |
| 2019-11-09 | $0.02867 | $0.03376 | $0.01318 | $0.03346 | $16,248.51 | $823,082 |
| 2019-11-10 | $0.03346 | $0.05616 | $0.03342 | $0.05586 | $74,914.38 | $1,374,214 |
| 2019-11-11 | $0.05586 | $0.05595 | $0.01391 | $0.01480 | $4,368.80 | $364,195 |
| 2019-11-12 | $0.01481 | $0.03057 | $0.008283 | $0.008339 | $2,186.29 | $205,138 |
| 2019-11-13 | $0.008336 | $0.02559 | $0.008295 | $0.01224 | $1,331.35 | $301,037 |
| 2019-11-14 | $0.01224 | $0.02004 | $0.01150 | $0.01890 | $24,142.75 | $464,957 |
| 2019-11-15 | $0.01890 | $0.01895 | $0.01142 | $0.01166 | $0.9617 | $286,817 |
| 2019-11-16 | $0.01166 | $0.01344 | $0.01160 | $0.01282 | $0.0002563 | $315,257 |
| 2019-11-17 | $0.01282 | $0.06395 | $0.001829 | $0.03558 | $4,710.26 | $875,166 |
| 2019-11-18 | $0.03557 | $0.03907 | $0.01273 | $0.01273 | $0 | $313,243 |
| 2019-11-19 | $0.01273 | $0.01273 | $0.01273 | $0.01273 | $0 | $313,243 |
| 2019-11-20 | $0.01273 | $0.01579 | $0.01273 | $0.01381 | $15.19 | $339,745 |
| 2019-11-21 | $0.01381 | $0.01459 | $0.01300 | $0.01364 | $16.60 | $335,442 |
| 2019-11-22 | $0.01364 | $0.01438 | $0.005527 | $0.005830 | $55.96 | $143,423 |
| 2019-11-23 | $0.005831 | $0.005837 | $0.005744 | $0.005803 | $0 | $142,762 |
| 2019-11-24 | $0.005803 | $0.005891 | $0.005604 | $0.005604 | $2.38 | $137,852 |
| 2019-11-25 | $0.005617 | $0.009600 | $0.001443 | $0.009234 | $6,455.19 | $227,162 |
| 2019-11-26 | $0.009229 | $0.02343 | $0.009085 | $0.02337 | $51,331.60 | $588,516 |
| 2019-11-27 | $0.02310 | $0.03000 | $0.01086 | $0.02472 | $34,897.20 | $622,386 |
| 2019-11-28 | $0.02474 | $0.02495 | $0.009264 | $0.01059 | $4,797.91 | $266,545 |
| 2019-11-29 | $0.01059 | $0.01094 | $0.005682 | $0.005740 | $139.89 | $144,543 |
| 2019-11-30 | $0.005740 | $0.01097 | $0.003853 | $0.01059 | $11,760.36 | $266,731 |