KAASO KAASO
Xếp hạng #?
09:05:07 27/01/2021
KAASO (KAASO)
Không theo dõi
Lịch sử giá KAASO (KAASO) Tháng 10/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-10-01 | $0.0003718 | $0.0004349 | $0.0003718 | $0.0004210 | $0 | $49,511.14 |
| 2020-10-02 | $0.0004210 | $0.0004224 | $0.0004102 | $0.0004177 | $0 | $49,120.16 |
| 2020-10-03 | $0.0004177 | $0.0004197 | $0.0004156 | $0.0004170 | $0 | $49,035.82 |
| 2020-10-04 | $0.0004170 | $0.0004232 | $0.0004163 | $0.0004223 | $0 | $49,662.34 |
| 2020-10-05 | $0.0004223 | $0.0004265 | $0.0004205 | $0.0004265 | $0 | $50,150.24 |
| 2020-10-06 | $0.0004265 | $0.0004268 | $0.0004139 | $0.0004170 | $0 | $49,035.41 |
| 2020-10-07 | $0.0004170 | $0.0004170 | $0.0003938 | $0.0003999 | $19.04 | $47,030.14 |
| 2020-10-08 | $0.0003999 | $0.0005343 | $0.0003966 | $0.0005327 | $0 | $62,641.58 |
| 2020-10-09 | $0.0005327 | $0.0005338 | $0.0002065 | $0.0002157 | $0.6946 | $25,366.13 |
| 2020-10-10 | $0.0002157 | $0.0004519 | $0.0002156 | $0.0002189 | $1.38 | $25,739.21 |
| 2020-10-11 | $0.0002189 | $0.0004536 | $0.0002182 | $0.0004522 | $0 | $53,177.92 |
| 2020-10-12 | $0.0004522 | $0.0004673 | $0.0004455 | $0.0004610 | $0 | $54,218.46 |
| 2020-10-13 | $0.0004610 | $0.0004610 | $0.0004504 | $0.0004552 | $0 | $53,534.87 |
| 2020-10-14 | $0.0004552 | $0.0004605 | $0.0004323 | $0.0004364 | $42.69 | $51,321.44 |
| 2020-10-15 | $0.0004364 | $0.0004384 | $0.0004271 | $0.0004303 | $0.9231 | $50,601.36 |
| 2020-10-16 | $0.0004303 | $0.0005503 | $0.0004134 | $0.0005484 | $0 | $64,493.51 |
| 2020-10-17 | $0.0005484 | $0.0005524 | $0.0005463 | $0.0005510 | $0 | $64,796.54 |
| 2020-10-18 | $0.0005510 | $0.0005525 | $0.0004757 | $0.0004879 | $50.26 | $57,376.53 |
| 2020-10-19 | $0.0004879 | $0.0005883 | $0.0001618 | $0.0001634 | $91.21 | $19,212.59 |
| 2020-10-20 | $0.0001634 | $0.0004577 | $0.0001628 | $0.0003655 | $990.46 | $42,976.42 |
| 2020-10-21 | $0.0003655 | $0.0003715 | $0.0001566 | $0.0001569 | $79.43 | $18,448.62 |
| 2020-10-22 | $0.0001569 | $0.0003264 | $0.0001565 | $0.0001697 | $0.02560 | $19,950.48 |
| 2020-10-23 | $0.0001697 | $0.0003104 | $0.0001209 | $0.0001229 | $143.55 | $14,457.09 |
| 2020-10-24 | $0.0001229 | $0.0004568 | $0.0001224 | $0.0001237 | $0.001600 | $14,551.65 |
| 2020-10-25 | $0.0001237 | $0.0002795 | $0.0001054 | $0.0001056 | $2.46 | $12,420.72 |
| 2020-10-26 | $0.0001056 | $0.0004494 | $0.0001047 | $0.0004434 | $0 | $52,140.42 |
| 2020-10-27 | $0.0004435 | $0.0004655 | $0.0004429 | $0.0004617 | $0 | $54,293.40 |
| 2020-10-28 | $0.0004622 | $0.0004681 | $0.00001165 | $0.00007773 | $187.66 | $9,141.42 |
| 2020-10-29 | $0.00007773 | $0.0002612 | $0.00003104 | $0.00005414 | $407.01 | $6,366.59 |
| 2020-10-30 | $0.00005414 | $0.00005481 | $0.00005251 | $0.00005368 | $53.68 | $6,313.05 |
| 2020-10-31 | $0.00005359 | $0.0004430 | $0.00005338 | $0.0004404 | $0 | $51,794.27 |