KAASO KAASO
Xếp hạng #?
09:05:07 27/01/2021
KAASO (KAASO)
Không theo dõi
Lịch sử giá KAASO (KAASO) Tháng 04/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-04-01 | $0.00003989 | $0.00004403 | $0.00002592 | $0.00003982 | $148.10 | $3,209.12 |
| 2020-04-02 | $0.00003894 | $0.00004268 | $0.00002587 | $0.00003043 | $144.99 | $2,452.66 |
| 2020-04-03 | $0.00003233 | $0.00008005 | $0.00002724 | $0.00004331 | $200.93 | $3,491.00 |
| 2020-04-04 | $0.00004336 | $0.00005021 | $0.00002001 | $0.00003092 | $244.54 | $2,492.31 |
| 2020-04-05 | $0.00005149 | $0.00005178 | $0.00002522 | $0.00003319 | $121.99 | $2,674.72 |
| 2020-04-06 | $0.00003150 | $0.0001671 | $0.00003009 | $0.00008217 | $453.36 | $6,622.52 |
| 2020-04-07 | $0.0001041 | $0.0001163 | $0.00002446 | $0.00005324 | $556.91 | $4,291.27 |
| 2020-04-08 | $0.00005327 | $0.00007394 | $0.00003427 | $0.00004823 | $172.97 | $3,886.97 |
| 2020-04-09 | $0.00004827 | $0.00005471 | $0.00004364 | $0.00004936 | $144.67 | $3,978.58 |
| 2020-04-10 | $0.00004540 | $0.00005456 | $0.00002989 | $0.00004246 | $285.77 | $3,634.51 |
| 2020-04-11 | $0.00004246 | $0.00004312 | $0.00003869 | $0.00004162 | $81.64 | $3,562.39 |
| 2020-04-12 | $0.00004164 | $0.00004331 | $0.00003963 | $0.00004127 | $83.90 | $3,532.90 |
| 2020-04-13 | $0.00004139 | $0.00004194 | $0.00003379 | $0.00003931 | $98.21 | $3,365.22 |
| 2020-04-14 | $0.00003590 | $0.00003965 | $0.000007613 | $0.00001365 | $156.25 | $1,168.80 |
| 2020-04-15 | $0.00001673 | $0.00002692 | $0.00001049 | $0.00002058 | $18.70 | $1,762.05 |
| 2020-04-16 | $0.00001938 | $0.00002888 | $0.00001807 | $0.00002357 | $28.40 | $2,017.50 |
| 2020-04-17 | $0.00002357 | $0.00002929 | $0.00001581 | $0.00002001 | $82.78 | $1,713.25 |
| 2020-04-18 | $0.00002001 | $0.00003491 | $0.00001661 | $0.00002786 | $55.88 | $2,384.56 |
| 2020-04-19 | $0.00002786 | $0.00003569 | $0.00002095 | $0.00003003 | $36.89 | $2,570.15 |
| 2020-04-20 | $0.00002837 | $0.00003425 | $0.00002611 | $0.00002702 | $31.85 | $2,312.77 |
| 2020-04-21 | $0.00002703 | $0.00002748 | $0.00002676 | $0.00002709 | $31.94 | $2,319.02 |
| 2020-04-22 | $0.00002709 | $0.00004380 | $0.00002578 | $0.00003505 | $59.00 | $3,000.48 |
| 2020-04-23 | $0.00003679 | $0.00003827 | $0.00002952 | $0.00003428 | $27.31 | $2,934.27 |
| 2020-04-24 | $0.00003431 | $0.00004717 | $0.00002488 | $0.00003475 | $42.27 | $2,974.79 |
| 2020-04-25 | $0.00003474 | $0.00003802 | $0.00002682 | $0.00003259 | $32.44 | $2,789.71 |
| 2020-04-26 | $0.00003434 | $0.00003491 | $0.00001780 | $0.00002763 | $148.66 | $2,365.52 |
| 2020-04-27 | $0.00002762 | $0.00003171 | $0.00001033 | $0.00002002 | $70.62 | $1,713.91 |
| 2020-04-28 | $0.00002002 | $0.00003930 | $0.00001236 | $0.00003168 | $124.28 | $2,711.54 |
| 2020-04-29 | $0.00003166 | $0.00003757 | $0.00002001 | $0.00002400 | $132.27 | $2,054.15 |
| 2020-04-30 | $0.00002401 | $0.00004660 | $0.00002278 | $0.00002906 | $125.44 | $2,487.89 |