KAASO KAASO
Xếp hạng #?
09:05:07 27/01/2021
KAASO (KAASO)
Không theo dõi
Lịch sử giá KAASO (KAASO) 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 | $0.00006810 | $0.0001127 | $0.00006456 | $0.00008312 | $328.72 | $4,787.51 |
| 2020-03-02 | $0.00008971 | $0.0001119 | $0.00006739 | $0.00007374 | $270.07 | $4,247.63 |
| 2020-03-03 | $0.00007372 | $0.0001131 | $0.00006936 | $0.0001009 | $245.84 | $5,812.23 |
| 2020-03-04 | $0.0001009 | $0.0001092 | $0.00006853 | $0.00008033 | $316.59 | $4,626.81 |
| 2020-03-05 | $0.00008036 | $0.0001134 | $0.00007715 | $0.0001093 | $340.97 | $6,295.25 |
| 2020-03-06 | $0.0001093 | $0.0002847 | $0.00007982 | $0.0002829 | $361.65 | $16,293.41 |
| 2020-03-07 | $0.0002832 | $0.0004877 | $0.00008697 | $0.0004023 | $1,883.34 | $25,180.96 |
| 2020-03-08 | $0.0004023 | $0.0004023 | $0.00007013 | $0.00007875 | $768.55 | $4,929.64 |
| 2020-03-09 | $0.00007870 | $0.0001181 | $0.00006125 | $0.00009519 | $299.27 | $5,958.67 |
| 2020-03-10 | $0.00009534 | $0.0001202 | $0.00006268 | $0.00009772 | $259.02 | $6,117.08 |
| 2020-03-11 | $0.0001027 | $0.0001278 | $0.00004925 | $0.00005999 | $172.43 | $3,755.18 |
| 2020-03-12 | $0.00006378 | $0.00009253 | $0.00004926 | $0.00005023 | $97.00 | $3,144.53 |
| 2020-03-13 | $0.00005373 | $0.00005641 | $0.00003025 | $0.00005253 | $80.75 | $3,288.44 |
| 2020-03-14 | $0.00005254 | $0.00005927 | $0.00003789 | $0.00004273 | $88.98 | $2,674.64 |
| 2020-03-15 | $0.00004273 | $0.00005851 | $0.00003750 | $0.00004222 | $117.10 | $2,642.69 |
| 2020-03-16 | $0.00004225 | $0.00005288 | $0.00003446 | $0.00004682 | $68.20 | $2,930.78 |
| 2020-03-17 | $0.00004685 | $0.00005481 | $0.00003729 | $0.00003951 | $100.55 | $2,473.14 |
| 2020-03-18 | $0.00003956 | $0.00005375 | $0.00003135 | $0.00004774 | $103.36 | $2,988.52 |
| 2020-03-19 | $0.00004774 | $0.00005979 | $0.00003300 | $0.00004208 | $121.78 | $2,634.49 |
| 2020-03-20 | $0.00005813 | $0.0002155 | $0.00003653 | $0.00009124 | $452.16 | $5,711.69 |
| 2020-03-21 | $0.00009124 | $0.0001244 | $0.00004194 | $0.00008628 | $516.11 | $5,401.29 |
| 2020-03-22 | $0.00007116 | $0.00009505 | $0.00002135 | $0.00003078 | $292.76 | $1,926.66 |
| 2020-03-23 | $0.00003078 | $0.00006037 | $0.00002333 | $0.00003094 | $132.00 | $1,937.13 |
| 2020-03-24 | $0.00002964 | $0.00005592 | $0.00002930 | $0.00005498 | $129.86 | $3,441.91 |
| 2020-03-25 | $0.00003870 | $0.00005587 | $0.00002909 | $0.00004061 | $136.17 | $2,542.02 |
| 2020-03-26 | $0.00004061 | $0.00005482 | $0.00003230 | $0.00005482 | $123.83 | $3,431.86 |
| 2020-03-27 | $0.00005481 | $0.0004908 | $0.00003396 | $0.0001186 | $876.04 | $7,426.03 |
| 2020-03-28 | $0.0001646 | $0.0002019 | $0.00002906 | $0.00004785 | $582.13 | $3,234.84 |
| 2020-03-29 | $0.00004784 | $0.00005163 | $0.00003360 | $0.00004836 | $85.77 | $3,269.34 |
| 2020-03-30 | $0.00004621 | $0.0002144 | $0.00003186 | $0.00004129 | $127.81 | $2,791.27 |
| 2020-03-31 | $0.00003787 | $0.00004511 | $0.00003440 | $0.00003989 | $208.84 | $3,215.37 |