KAASO KAASO
Xếp hạng #?
09:05:07 27/01/2021
KAASO (KAASO)
Không theo dõi
Lịch sử giá KAASO (KAASO) Tháng 11/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-11-01 | $0.0004405 | $0.0004417 | $0.00007703 | $0.00007904 | $38.68 | $9,295.41 |
| 2020-11-02 | $0.00007927 | $0.0004546 | $0.00007927 | $0.0001149 | $0.6512 | $13,517.05 |
| 2020-11-03 | $0.0001150 | $0.0004780 | $0.0001114 | $0.0004756 | $0 | $55,928.54 |
| 2020-11-04 | $0.0004766 | $0.0004877 | $0.0004642 | $0.0004843 | $0 | $56,956.08 |
| 2020-11-05 | $0.0004843 | $0.0004859 | $0.00005959 | $0.00006211 | $560.21 | $7,304.25 |
| 2020-11-06 | $0.00006211 | $0.0005055 | $0.00006195 | $0.0001273 | $6.33 | $14,964.71 |
| 2020-11-07 | $0.0001273 | $0.0005319 | $0.00006427 | $0.00006541 | $490.88 | $7,692.33 |
| 2020-11-08 | $0.00006536 | $0.00007284 | $0.00006497 | $0.00006805 | $86.65 | $8,002.25 |
| 2020-11-09 | $0.00006803 | $0.00006860 | $0.00006527 | $0.00006663 | $0 | $7,835.44 |
| 2020-11-10 | $0.00006662 | $0.0002395 | $0.00006594 | $0.00006746 | $10.37 | $7,932.85 |
| 2020-11-11 | $0.00006745 | $0.00007104 | $0.00006743 | $0.00006944 | $0 | $8,166.69 |
| 2020-11-12 | $0.00006944 | $0.00007015 | $0.00006781 | $0.00006915 | $163.76 | $8,132.06 |
| 2020-11-13 | $0.00006915 | $0.00007128 | $0.00006859 | $0.00007119 | $0 | $8,372.43 |
| 2020-11-14 | $0.00007119 | $0.00007127 | $0.00006795 | $0.00006902 | $0 | $8,116.67 |
| 2020-11-15 | $0.00006902 | $0.00006915 | $0.00006604 | $0.00006713 | $0 | $7,894.98 |
| 2020-11-16 | $0.00006713 | $0.00007421 | $0.00006683 | $0.00007359 | $3.67 | $8,653.62 |
| 2020-11-17 | $0.00007431 | $0.00007716 | $0.00007372 | $0.00007685 | $0 | $9,038.11 |
| 2020-11-18 | $0.00007686 | $0.00007872 | $0.00007453 | $0.00007671 | $0 | $9,021.03 |
| 2020-11-19 | $0.00007672 | $0.00007682 | $0.00007451 | $0.00007546 | $0 | $8,874.46 |
| 2020-11-20 | $0.00007546 | $0.00008218 | $0.00007546 | $0.00008156 | $0 | $9,591.78 |
| 2020-11-21 | $0.00008156 | $0.00008804 | $0.00008068 | $0.00008792 | $0 | $10,338.93 |
| 2020-11-22 | $0.00008792 | $0.00009270 | $0.00008232 | $0.00008930 | $0 | $10,501.40 |
| 2020-11-23 | $0.00008929 | $0.00009758 | $0.00008820 | $0.00009722 | $0 | $11,433.03 |
| 2020-11-24 | $0.00009735 | $0.0006249 | $0.00009501 | $0.0006210 | $0 | $73,028.39 |
| 2020-11-25 | $0.0006216 | $0.0006231 | $0.00008955 | $0.00009133 | $0 | $10,740.52 |
| 2020-11-26 | $0.00009131 | $0.00009210 | $0.00007768 | $0.00008298 | $0 | $9,758.85 |
| 2020-11-27 | $0.00008301 | $0.00008492 | $0.00007956 | $0.00008279 | $0 | $9,735.70 |
| 2020-11-28 | $0.00008280 | $0.00008769 | $0.00008130 | $0.00008613 | $0 | $10,129.11 |
| 2020-11-29 | $0.00008612 | $0.00009226 | $0.00008512 | $0.00009213 | $0 | $10,834.16 |
| 2020-11-30 | $0.00009212 | $0.00009844 | $0.00009145 | $0.00009835 | $0 | $11,566.52 |