KAASO KAASO
Xếp hạng #?
09:05:07 27/01/2021
KAASO (KAASO)
Không theo dõi
Lịch sử giá KAASO (KAASO) Tháng 12/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-12-01 | $0.01052 | $0.01057 | $0.01009 | $0.01036 | $53,025.04 | $260,839 |
| 2019-12-02 | $0.01036 | $0.01042 | $0.01008 | $0.01021 | $7,402.36 | $257,132 |
| 2019-12-03 | $0.01021 | $0.01027 | $0.009857 | $0.01013 | $15,995.39 | $255,091 |
| 2019-12-04 | $0.01004 | $0.01028 | $0.009563 | $0.009606 | $6,919.46 | $241,878 |
| 2019-12-05 | $0.009606 | $0.01034 | $0.005561 | $0.01014 | $21,165.82 | $255,378 |
| 2019-12-06 | $0.01024 | $0.01049 | $0.009183 | $0.01021 | $10,709.99 | $257,021 |
| 2019-12-07 | $0.01021 | $0.01025 | $0.009734 | $0.009748 | $0 | $245,448 |
| 2019-12-08 | $0.009748 | $0.01122 | $0.001649 | $0.01065 | $863.31 | $268,105 |
| 2019-12-09 | $0.01065 | $0.05214 | $0.003289 | $0.003302 | $3,402.15 | $85,118.86 |
| 2019-12-10 | $0.03231 | $0.03233 | $0.001747 | $0.01141 | $392.02 | $294,190 |
| 2019-12-11 | $0.01141 | $0.03309 | $0.001004 | $0.003529 | $20,170.54 | $93,157.91 |
| 2019-12-12 | $0.003529 | $0.009206 | $0.0007476 | $0.004348 | $85.39 | $114,780 |
| 2019-12-13 | $0.004346 | $0.007947 | $0.001859 | $0.007899 | $1,341.60 | $208,529 |
| 2019-12-14 | $0.004348 | $0.007914 | $0.001029 | $0.005121 | $7,919.21 | $135,192 |
| 2019-12-15 | $0.005121 | $0.005121 | $0.001396 | $0.001759 | $4,211.83 | $46,445.35 |
| 2019-12-16 | $0.001759 | $0.004750 | $0.0007310 | $0.003809 | $13,481.70 | $100,555 |
| 2019-12-17 | $0.003809 | $0.004066 | $0.001668 | $0.002427 | $39,496.50 | $64,066.32 |
| 2019-12-18 | $0.002427 | $0.002765 | $0.0008341 | $0.001571 | $26,522.37 | $41,475.41 |
| 2019-12-19 | $0.001571 | $0.002598 | $0.0007662 | $0.001215 | $19,661.19 | $32,067.61 |
| 2019-12-20 | $0.001215 | $0.002793 | $0.001160 | $0.001777 | $18,699.27 | $46,906.29 |
| 2019-12-21 | $0.001777 | $0.002594 | $0.0009081 | $0.002398 | $28,307.44 | $63,300.75 |
| 2019-12-22 | $0.002390 | $0.002452 | $0.0007950 | $0.001187 | $26,527.63 | $31,326.63 |
| 2019-12-23 | $0.001198 | $0.001294 | $0.001100 | $0.001173 | $14,364.48 | $30,965.79 |
| 2019-12-24 | $0.001164 | $0.004002 | $0.0007984 | $0.003280 | $16,342.48 | $86,590.78 |
| 2019-12-25 | $0.003280 | $0.003280 | $0.0007819 | $0.001668 | $15,734.74 | $44,022.97 |
| 2019-12-26 | $0.001661 | $0.002186 | $0.0008390 | $0.002083 | $14,201.20 | $54,999.03 |
| 2019-12-27 | $0.002099 | $0.003640 | $0.0006652 | $0.0007582 | $15,513.85 | $20,017.72 |
| 2019-12-28 | $0.0007582 | $0.003025 | $0.0006578 | $0.002924 | $18,917.68 | $77,185.31 |
| 2019-12-29 | $0.002898 | $0.003170 | $0.0006926 | $0.002453 | $30,853.28 | $64,766.34 |
| 2019-12-30 | $0.002467 | $0.003285 | $0.001286 | $0.002341 | $34,079.57 | $61,804.39 |
| 2019-12-31 | $0.002331 | $0.005206 | $0.001034 | $0.001625 | $31,778.18 | $42,892.09 |