KAASO KAASO
Xếp hạng #?
09:05:07 27/01/2021
KAASO (KAASO)
Không theo dõi
Lịch sử giá KAASO (KAASO) Tháng 07/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-07-01 | $0.0005951 | $0.0006114 | $0.0003916 | $0.0005222 | $3,553.71 | $50,447.89 |
| 2020-07-02 | $0.0004114 | $0.0006776 | $0.0002367 | $0.0003237 | $3,741.14 | $32,562.15 |
| 2020-07-03 | $0.0003236 | $0.0006654 | $0.0002071 | $0.0004397 | $2,847.10 | $44,235.78 |
| 2020-07-04 | $0.0004395 | $0.0004482 | $0.0002057 | $0.0002613 | $2,998.62 | $26,289.06 |
| 2020-07-05 | $0.0002611 | $0.0003992 | $0.0002338 | $0.0003416 | $2,544.28 | $34,362.77 |
| 2020-07-06 | $0.0003416 | $0.0003960 | $0.0002476 | $0.0003188 | $2,284.72 | $32,073.89 |
| 2020-07-07 | $0.0003181 | $0.0003857 | $0.0002708 | $0.0003036 | $1,761.27 | $30,546.36 |
| 2020-07-08 | $0.0003036 | $0.0003609 | $0.0002942 | $0.0003330 | $1,632.11 | $33,498.59 |
| 2020-07-09 | $0.0003331 | $0.0003337 | $0.0003238 | $0.0003281 | $1,607.99 | $33,003.49 |
| 2020-07-10 | $0.0003280 | $0.0006371 | $0.0003124 | $0.0004578 | $4,004.66 | $46,058.44 |
| 2020-07-11 | $0.0004579 | $0.0005730 | $0.0003548 | $0.0005029 | $3,516.24 | $50,596.42 |
| 2020-07-12 | $0.0004909 | $0.0005175 | $0.0003604 | $0.0004673 | $2,162.77 | $47,010.06 |
| 2020-07-13 | $0.0004673 | $0.0004683 | $0.0003629 | $0.0004074 | $1,335.53 | $40,984.71 |
| 2020-07-14 | $0.0004074 | $0.0006373 | $0.0003623 | $0.0004758 | $2,193.04 | $47,861.36 |
| 2020-07-15 | $0.0004755 | $0.0005462 | $0.0004227 | $0.0005296 | $3,269.40 | $53,278.98 |
| 2020-07-16 | $0.0005174 | $0.0005412 | $0.0003399 | $0.0003692 | $3,114.55 | $37,141.15 |
| 2020-07-17 | $0.0004253 | $0.0004678 | $0.0003069 | $0.0003911 | $2,570.62 | $39,341.01 |
| 2020-07-18 | $0.0003912 | $0.0004317 | $0.0003053 | $0.0003768 | $2,470.32 | $37,910.46 |
| 2020-07-19 | $0.0003838 | $0.0004370 | $0.0003225 | $0.0004032 | $2,384.56 | $40,557.18 |
| 2020-07-20 | $0.0004364 | $0.0004378 | $0.0003468 | $0.0003831 | $1,807.11 | $38,539.84 |
| 2020-07-21 | $0.0003826 | $0.0004284 | $0.0003568 | $0.0004069 | $1,422.59 | $40,930.94 |
| 2020-07-22 | $0.0004263 | $0.0004586 | $0.0003705 | $0.0004355 | $1,601.73 | $43,814.67 |
| 2020-07-23 | $0.0004355 | $0.0004681 | $0.0003461 | $0.0003736 | $2,035.63 | $37,585.76 |
| 2020-07-24 | $0.0003736 | $0.0003893 | $0.0003662 | $0.0003796 | $2,068.00 | $38,183.57 |
| 2020-07-25 | $0.0003795 | $0.0004173 | $0.0003795 | $0.0004136 | $2,253.22 | $41,603.35 |
| 2020-07-26 | $0.0004136 | $0.0004302 | $0.0004085 | $0.0004213 | $2,295.58 | $42,385.56 |
| 2020-07-27 | $0.0004213 | $0.0004499 | $0.0004213 | $0.0004378 | $2,385.47 | $44,045.22 |
| 2020-07-28 | $0.0004373 | $0.0004431 | $0.0004187 | $0.0004306 | $2,346.09 | $43,318.11 |
| 2020-07-29 | $0.0004307 | $0.0004413 | $0.0004259 | $0.0004328 | $2,358.28 | $43,543.25 |
| 2020-07-30 | $0.0004328 | $0.0004610 | $0.0004295 | $0.0004552 | $2,480.20 | $45,794.43 |
| 2020-07-31 | $0.0004552 | $0.0004742 | $0.0004480 | $0.0004700 | $2,560.82 | $47,282.97 |