KAASO KAASO
Xếp hạng #?
09:05:07 27/01/2021
KAASO (KAASO)
Không theo dõi
Lịch sử giá KAASO (KAASO) Tháng 05/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-05-01 | $0.00002906 | $0.00003944 | $0.00002734 | $0.00002997 | $31.70 | $2,565.28 |
| 2020-05-02 | $0.00002999 | $0.00003405 | $0.00002795 | $0.00003015 | $16.50 | $2,581.07 |
| 2020-05-03 | $0.00003015 | $0.00004546 | $0.00002833 | $0.00003362 | $90.03 | $2,878.10 |
| 2020-05-04 | $0.00003361 | $0.00003674 | $0.00002966 | $0.00003289 | $26.04 | $2,815.69 |
| 2020-05-05 | $0.00003288 | $0.00007738 | $0.00002861 | $0.00003709 | $208.74 | $3,174.57 |
| 2020-05-06 | $0.00003711 | $0.00004795 | $0.00003079 | $0.00003240 | $40.85 | $2,773.21 |
| 2020-05-07 | $0.00003240 | $0.00004181 | $0.00003018 | $0.00003745 | $30.44 | $3,205.31 |
| 2020-05-08 | $0.00003745 | $0.0001061 | $0.00003568 | $0.00006373 | $491.95 | $5,455.42 |
| 2020-05-09 | $0.00006794 | $0.00007876 | $0.00004603 | $0.00007404 | $145.69 | $6,337.64 |
| 2020-05-10 | $0.00005289 | $0.0004601 | $0.00004696 | $0.0003020 | $2,512.77 | $25,849.82 |
| 2020-05-11 | $0.0003017 | $0.0003755 | $0.00007561 | $0.00009476 | $1,924.99 | $8,111.52 |
| 2020-05-12 | $0.0001450 | $0.0002786 | $0.00008596 | $0.0002177 | $1,307.88 | $18,631.87 |
| 2020-05-13 | $0.0002177 | $0.0002223 | $0.0001348 | $0.0002032 | $904.45 | $17,391.50 |
| 2020-05-14 | $0.0002032 | $0.0007950 | $0.0001640 | $0.0002984 | $4,193.62 | $25,545.12 |
| 2020-05-15 | $0.0002800 | $0.0003265 | $0.0001768 | $0.0002054 | $1,217.64 | $17,583.67 |
| 2020-05-16 | $0.0002054 | $0.0002223 | $0.0001618 | $0.0001966 | $448.94 | $16,833.17 |
| 2020-05-17 | $0.0001966 | $0.0002735 | $0.0001750 | $0.0002735 | $547.63 | $23,407.92 |
| 2020-05-18 | $0.0002610 | $0.0004253 | $0.0001852 | $0.0003432 | $1,697.06 | $29,376.19 |
| 2020-05-19 | $0.0003348 | $0.0008054 | $0.0002354 | $0.0006339 | $4,200.78 | $54,261.86 |
| 2020-05-20 | $0.0006133 | $0.0006906 | $0.0004188 | $0.0005443 | $4,699.79 | $46,589.23 |
| 2020-05-21 | $0.0005835 | $0.0006057 | $0.0004203 | $0.0004911 | $3,714.94 | $42,034.12 |
| 2020-05-22 | $0.0005780 | $0.0009845 | $0.0004508 | $0.0007045 | $5,823.13 | $60,302.12 |
| 2020-05-23 | $0.0007477 | $0.0009339 | $0.00007181 | $0.0001656 | $6,070.48 | $14,172.24 |
| 2020-05-24 | $0.0001739 | $0.0004415 | $0.0001030 | $0.0002690 | $2,158.90 | $23,022.79 |
| 2020-05-25 | $0.0002890 | $0.0003648 | $0.0001882 | $0.0002707 | $2,103.87 | $23,172.14 |
| 2020-05-26 | $0.0002707 | $0.0003209 | $0.0002275 | $0.0002661 | $1,513.11 | $24,107.89 |
| 2020-05-27 | $0.0002661 | $0.0005738 | $0.0002625 | $0.0005093 | $2,481.44 | $48,690.26 |
| 2020-05-28 | $0.0005095 | $0.0006341 | $0.0003763 | $0.0005491 | $3,797.56 | $52,489.98 |
| 2020-05-29 | $0.0005077 | $0.0007664 | $0.0004758 | $0.0006749 | $4,452.78 | $64,522.63 |
| 2020-05-30 | $0.0006794 | $0.0007994 | $0.0004801 | $0.0007591 | $4,213.25 | $72,565.97 |
| 2020-05-31 | $0.0007402 | $0.0007859 | $0.0004902 | $0.0006440 | $4,669.98 | $61,563.72 |