KAASO KAASO
Xếp hạng #?
09:05:07 27/01/2021
KAASO (KAASO)
Không theo dõi
Lịch sử giá KAASO (KAASO) Tháng 09/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-09-01 | $0.0004611 | $0.0005706 | $0.0004237 | $0.0004771 | $1,682.51 | $56,108.17 |
| 2020-09-02 | $0.0004914 | $0.0005638 | $0.0004280 | $0.0004968 | $1,422.23 | $58,428.81 |
| 2020-09-03 | $0.0004973 | $0.0005247 | $0.0002291 | $0.0003198 | $1,966.49 | $37,613.16 |
| 2020-09-04 | $0.0003510 | $0.0005122 | $0.0002386 | $0.0004505 | $2,669.54 | $52,983.50 |
| 2020-09-05 | $0.0004465 | $0.0005026 | $0.0002268 | $0.0003386 | $2,406.45 | $39,821.60 |
| 2020-09-06 | $0.0003386 | $0.0004562 | $0.0002371 | $0.0003997 | $2,385.19 | $47,003.00 |
| 2020-09-07 | $0.0003219 | $0.0004526 | $0.0002759 | $0.0003946 | $1,319.31 | $46,403.68 |
| 2020-09-08 | $0.0003950 | $0.0003983 | $0.0003728 | $0.0003756 | $0 | $44,173.96 |
| 2020-09-09 | $0.0003756 | $0.0003756 | $0.0002876 | $0.0002979 | $30.62 | $35,029.48 |
| 2020-09-10 | $0.0002979 | $0.0003179 | $0.0002595 | $0.0002643 | $0 | $31,083.41 |
| 2020-09-11 | $0.0002643 | $0.0002725 | $0.0002643 | $0.0002698 | $1.53 | $31,726.37 |
| 2020-09-12 | $0.0002693 | $0.0003219 | $0.0002644 | $0.0003219 | $111.01 | $37,857.13 |
| 2020-09-13 | $0.0003219 | $0.0003233 | $0.0003047 | $0.0003065 | $0 | $36,040.01 |
| 2020-09-14 | $0.0003065 | $0.0003065 | $0.0002045 | $0.0002151 | $17.06 | $25,291.50 |
| 2020-09-15 | $0.0002151 | $0.0002175 | $0.0002135 | $0.0002137 | $0 | $25,130.88 |
| 2020-09-16 | $0.0002137 | $0.0002137 | $0.0002137 | $0.0002137 | $0 | $25,130.88 |
| 2020-09-17 | $0.0002137 | $0.0002137 | $0.0002137 | $0.0002137 | $0 | $25,130.88 |
| 2020-09-18 | $0.0002137 | $0.0002137 | $0.0002137 | $0.0002137 | $0 | $25,130.88 |
| 2020-09-19 | $0.0002137 | $0.0002245 | $0.0002137 | $0.0002237 | $0.000002237 | $26,310.17 |
| 2020-09-20 | $0.0002237 | $0.0002237 | $0.0002228 | $0.0002230 | $0 | $26,226.75 |
| 2020-09-21 | $0.0002230 | $0.0002230 | $0.0002230 | $0.0002230 | $0 | $26,226.75 |
| 2020-09-22 | $0.0002230 | $0.0002495 | $0.0002230 | $0.0002480 | $1.24 | $29,170.40 |
| 2020-09-23 | $0.0002481 | $0.0003573 | $0.0002405 | $0.0003441 | $0 | $40,463.12 |
| 2020-09-24 | $0.0003441 | $0.0003677 | $0.0003427 | $0.0003666 | $0 | $43,110.90 |
| 2020-09-25 | $0.0003666 | $0.0003701 | $0.0003587 | $0.0003665 | $0 | $43,096.53 |
| 2020-09-26 | $0.0003665 | $0.0003696 | $0.0003645 | $0.0003691 | $0 | $43,401.37 |
| 2020-09-27 | $0.0003691 | $0.0003727 | $0.0003641 | $0.0003704 | $0 | $43,559.01 |
| 2020-09-28 | $0.0003704 | $0.0003771 | $0.0003677 | $0.0003682 | $0 | $43,293.92 |
| 2020-09-29 | $0.0003681 | $0.0003733 | $0.0003659 | $0.0003728 | $0 | $43,839.80 |
| 2020-09-30 | $0.0003728 | $0.0004523 | $0.0003668 | $0.0003717 | $0 | $43,708.58 |