KAASO KAASO
Xếp hạng #?
09:05:07 27/01/2021
KAASO (KAASO)
Không theo dõi
Lịch sử giá KAASO (KAASO) 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 | $0.00004795 | $0.00005273 | $0.00004423 | $0.00004900 | $53.12 | $2,822.25 |
| 2020-02-02 | $0.00004897 | $0.00005920 | $0.00004625 | $0.00005914 | $32.87 | $3,406.19 |
| 2020-02-03 | $0.00005914 | $0.00007334 | $0.00005901 | $0.00007295 | $38.99 | $4,202.06 |
| 2020-02-04 | $0.00007297 | $0.0001057 | $0.00004023 | $0.00007820 | $289.60 | $4,504.04 |
| 2020-02-05 | $0.00007636 | $0.0001081 | $0.00005067 | $0.00008491 | $500.75 | $4,890.83 |
| 2020-02-06 | $0.00008290 | $0.0001150 | $0.00006269 | $0.00009431 | $437.58 | $5,432.21 |
| 2020-02-07 | $0.0001047 | $0.0001227 | $0.00007614 | $0.0001028 | $328.23 | $5,919.01 |
| 2020-02-08 | $0.0001026 | $0.0001471 | $0.00007673 | $0.00009267 | $492.48 | $5,337.63 |
| 2020-02-09 | $0.00009264 | $0.0001303 | $0.00009259 | $0.0001011 | $355.26 | $5,823.32 |
| 2020-02-10 | $0.0001011 | $0.0001200 | $0.00008661 | $0.0001073 | $308.61 | $6,179.86 |
| 2020-02-11 | $0.0001007 | $0.0001228 | $0.00008821 | $0.00009513 | $355.60 | $5,479.24 |
| 2020-02-12 | $0.00009513 | $0.0001390 | $0.00009513 | $0.0001174 | $507.12 | $6,763.22 |
| 2020-02-13 | $0.0001174 | $0.0001329 | $0.00009278 | $0.0001001 | $332.84 | $5,764.02 |
| 2020-02-14 | $0.0001001 | $0.0001306 | $0.00008663 | $0.00009469 | $450.62 | $5,454.09 |
| 2020-02-15 | $0.00009469 | $0.0001368 | $0.00009372 | $0.0001328 | $234.56 | $7,651.15 |
| 2020-02-16 | $0.0001329 | $0.0001377 | $0.00008618 | $0.00009316 | $160.29 | $5,366.30 |
| 2020-02-17 | $0.00009294 | $0.0001061 | $0.00007614 | $0.00009807 | $148.55 | $5,648.87 |
| 2020-02-18 | $0.00009813 | $0.0001137 | $0.00009627 | $0.0001105 | $101.60 | $6,362.01 |
| 2020-02-19 | $0.0001106 | $0.0001139 | $0.00009966 | $0.0001047 | $88.54 | $6,030.94 |
| 2020-02-20 | $0.0001044 | $0.0001059 | $0.00009444 | $0.0001037 | $94.22 | $5,971.26 |
| 2020-02-21 | $0.0001035 | $0.0001079 | $0.00009763 | $0.0001047 | $76.92 | $6,031.32 |
| 2020-02-22 | $0.0001023 | $0.0001073 | $0.0001007 | $0.0001041 | $66.23 | $5,998.21 |
| 2020-02-23 | $0.0001041 | $0.0001482 | $0.00009236 | $0.0001022 | $340.45 | $5,884.96 |
| 2020-02-24 | $0.0001023 | $0.0001271 | $0.00009096 | $0.00009533 | $154.22 | $5,490.86 |
| 2020-02-25 | $0.00009534 | $0.0001007 | $0.00006206 | $0.00007435 | $156.34 | $4,282.73 |
| 2020-02-26 | $0.00007426 | $0.00009472 | $0.00005537 | $0.00008571 | $281.48 | $4,936.79 |
| 2020-02-27 | $0.00007669 | $0.00008994 | $0.00005315 | $0.00006120 | $285.83 | $3,525.02 |
| 2020-02-28 | $0.00005900 | $0.00008835 | $0.00005235 | $0.00008150 | $284.31 | $4,694.17 |
| 2020-02-29 | $0.00008385 | $0.00008523 | $0.00005430 | $0.00006813 | $215.99 | $3,924.27 |