KAASO KAASO
Xếp hạng #?
09:05:07 27/01/2021
KAASO (KAASO)
Không theo dõi
Lịch sử giá KAASO (KAASO) 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 | $0.001588 | $0.002334 | $0.0008105 | $0.001279 | $18,768.39 | $33,772.79 |
| 2020-01-02 | $0.001279 | $0.001305 | $0.0007743 | $0.001094 | $15,381.72 | $28,892.19 |
| 2020-01-03 | $0.001122 | $0.002345 | $0.0007797 | $0.0009029 | $10,557.51 | $23,835.93 |
| 2020-01-04 | $0.0009563 | $0.003413 | $0.0001846 | $0.0002567 | $9,270.47 | $7,599.68 |
| 2020-01-05 | $0.0002701 | $0.006967 | $0.0002223 | $0.006960 | $1,370.49 | $206,018 |
| 2020-01-06 | $0.006966 | $0.009241 | $0.0002203 | $0.0003153 | $4,058.83 | $9,648.73 |
| 2020-01-07 | $0.0003153 | $0.0005405 | $0.0002253 | $0.0003217 | $1,495.52 | $9,844.86 |
| 2020-01-08 | $0.0003324 | $0.0004441 | $0.0002785 | $0.0003216 | $2,107.55 | $9,841.78 |
| 2020-01-09 | $0.0003285 | $0.0007224 | $0.0001636 | $0.0002012 | $5,930.66 | $6,962.01 |
| 2020-01-10 | $0.0001976 | $0.0002745 | $0.0001467 | $0.0001698 | $2,540.45 | $6,384.91 |
| 2020-01-11 | $0.0001698 | $0.0001852 | $0.0001429 | $0.0001647 | $911.00 | $6,193.77 |
| 2020-01-12 | $0.0001646 | $0.0002048 | $0.0001434 | $0.0001689 | $1,082.09 | $6,350.72 |
| 2020-01-13 | $0.0001653 | $0.0001877 | $0.0001458 | $0.0001706 | $1,126.59 | $6,413.45 |
| 2020-01-14 | $0.0001704 | $0.0001853 | $0.0001301 | $0.0001705 | $1,604.81 | $6,411.62 |
| 2020-01-15 | $0.0001705 | $0.0002682 | $0.0001246 | $0.0001734 | $3,943.49 | $6,521.49 |
| 2020-01-16 | $0.0001860 | $0.0002151 | $0.00003621 | $0.00009238 | $1,306.59 | $3,935.21 |
| 2020-01-17 | $0.00007540 | $0.0001287 | $0.00005644 | $0.00008183 | $930.20 | $3,894.94 |
| 2020-01-18 | $0.00008170 | $0.0001441 | $0.00006721 | $0.00008962 | $689.99 | $5,162.09 |
| 2020-01-19 | $0.00008412 | $0.0001431 | $0.00004681 | $0.00006283 | $668.57 | $3,618.98 |
| 2020-01-20 | $0.00006283 | $0.00007653 | $0.00004338 | $0.00006115 | $232.73 | $3,522.22 |
| 2020-01-21 | $0.00006116 | $0.00008553 | $0.00004756 | $0.00005980 | $200.11 | $3,444.33 |
| 2020-01-22 | $0.00006858 | $0.00008802 | $0.00005382 | $0.00008145 | $589.94 | $4,691.46 |
| 2020-01-23 | $0.00008145 | $0.00009112 | $0.00007081 | $0.00007992 | $254.61 | $4,603.43 |
| 2020-01-24 | $0.00007992 | $0.00008814 | $0.00006126 | $0.00006138 | $190.52 | $3,535.21 |
| 2020-01-25 | $0.00006142 | $0.00007539 | $0.00003701 | $0.00005215 | $256.41 | $3,004.12 |
| 2020-01-26 | $0.00005507 | $0.00006988 | $0.00004199 | $0.00006104 | $228.56 | $3,515.88 |
| 2020-01-27 | $0.00006107 | $0.00006482 | $0.00004162 | $0.00004324 | $69.43 | $2,490.73 |
| 2020-01-28 | $0.00004326 | $0.00005029 | $0.00003803 | $0.00004852 | $50.95 | $2,794.74 |
| 2020-01-29 | $0.00004853 | $0.00005129 | $0.00004427 | $0.00004995 | $29.50 | $2,877.03 |
| 2020-01-30 | $0.00004854 | $0.00005451 | $0.00003960 | $0.00004488 | $88.89 | $2,585.13 |
| 2020-01-31 | $0.00004824 | $0.00005169 | $0.00004238 | $0.00004791 | $53.00 | $2,759.83 |