KAASO KAASO
Xếp hạng #?
09:05:07 27/01/2021
KAASO (KAASO)
Không theo dõi
Lịch sử giá KAASO (KAASO) Tháng 08/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-08-01 | $0.0004700 | $0.0004884 | $0.0004674 | $0.0004849 | $0 | $48,776.07 |
| 2020-08-02 | $0.0004849 | $0.0004849 | $0.0004849 | $0.0004849 | $0 | $48,776.07 |
| 2020-08-03 | $0.0004849 | $0.0004849 | $0.0004849 | $0.0004849 | $0 | $48,776.07 |
| 2020-08-04 | $0.0004849 | $0.0006619 | $0.0003577 | $0.0006471 | $1,133.13 | $68,334.14 |
| 2020-08-05 | $0.0006472 | $0.0007013 | $0.0003670 | $0.0006345 | $1,733.65 | $67,001.71 |
| 2020-08-06 | $0.0006345 | $0.0006375 | $0.0005660 | $0.0005694 | $154.02 | $60,127.78 |
| 2020-08-07 | $0.0005694 | $0.0005742 | $0.0002560 | $0.0004480 | $2,288.94 | $52,682.96 |
| 2020-08-08 | $0.0004479 | $0.0004634 | $0.0004417 | $0.0004485 | $9.09 | $52,748.04 |
| 2020-08-09 | $0.0004492 | $0.0004556 | $0.0002286 | $0.0003520 | $217.08 | $41,398.59 |
| 2020-08-10 | $0.0003520 | $0.0003965 | $0.0002216 | $0.0003285 | $441.18 | $38,634.06 |
| 2020-08-11 | $0.0003286 | $0.0003744 | $0.0002252 | $0.0002853 | $798.70 | $33,547.31 |
| 2020-08-12 | $0.0002851 | $0.0004458 | $0.0002364 | $0.0003247 | $2,333.18 | $38,186.60 |
| 2020-08-13 | $0.0004380 | $0.0004561 | $0.0002662 | $0.0003472 | $1,164.68 | $40,834.37 |
| 2020-08-14 | $0.0003469 | $0.0005228 | $0.0003219 | $0.0004854 | $838.31 | $57,078.04 |
| 2020-08-15 | $0.0003813 | $0.0004947 | $0.0003591 | $0.0003726 | $1,971.92 | $43,813.17 |
| 2020-08-16 | $0.0004247 | $0.0004867 | $0.0003494 | $0.0004857 | $1,397.13 | $57,122.72 |
| 2020-08-17 | $0.0004857 | $0.0004926 | $0.0003571 | $0.0004042 | $1,813.88 | $47,533.06 |
| 2020-08-18 | $0.0004340 | $0.0004838 | $0.0003693 | $0.0004023 | $1,705.20 | $47,309.69 |
| 2020-08-19 | $0.0004235 | $0.0004780 | $0.0003571 | $0.0004024 | $1,572.06 | $47,324.77 |
| 2020-08-20 | $0.0004024 | $0.0004670 | $0.0003677 | $0.0004666 | $1,382.30 | $54,870.66 |
| 2020-08-21 | $0.0004664 | $0.0004664 | $0.0003759 | $0.0003812 | $776.46 | $44,824.85 |
| 2020-08-22 | $0.0003813 | $0.0003897 | $0.0003532 | $0.0003684 | $266.01 | $43,327.40 |
| 2020-08-23 | $0.0003681 | $0.0003911 | $0.0003502 | $0.0003879 | $420.31 | $45,614.10 |
| 2020-08-24 | $0.0003875 | $0.0004033 | $0.0003549 | $0.0003959 | $480.61 | $46,553.47 |
| 2020-08-25 | $0.0003877 | $0.0003946 | $0.0003444 | $0.0003537 | $351.81 | $41,599.80 |
| 2020-08-26 | $0.0003533 | $0.0005323 | $0.0003450 | $0.0003985 | $1,437.94 | $46,858.35 |
| 2020-08-27 | $0.0004715 | $0.0005701 | $0.0003517 | $0.0005471 | $2,397.41 | $64,337.26 |
| 2020-08-28 | $0.0004784 | $0.0005775 | $0.0003746 | $0.0004789 | $2,806.65 | $56,319.50 |
| 2020-08-29 | $0.0004790 | $0.0005066 | $0.0003895 | $0.0004322 | $1,908.81 | $50,826.24 |
| 2020-08-30 | $0.0004875 | $0.0005296 | $0.0003961 | $0.0005056 | $2,001.93 | $59,453.40 |
| 2020-08-31 | $0.0005143 | $0.0005208 | $0.0004124 | $0.0004617 | $1,738.53 | $54,301.17 |