Almeela KZE
Xếp hạng #?
09:19:26 07/07/2020
Almeela (KZE)
Không theo dõi
Lịch sử giá Almeela (KZE) Tháng 06/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-06-01 | $0.07603 | $0.09433 | $0.06352 | $0.06352 | $49,560.71 | $0 |
| 2019-06-02 | $0.06352 | $0.08019 | $0.05048 | $0.05076 | $52,187.17 | $0 |
| 2019-06-03 | $0.05076 | $0.08524 | $0.05023 | $0.07293 | $82,772.70 | $0 |
| 2019-06-04 | $0.07295 | $0.09272 | $0.06959 | $0.09260 | $150,218 | $0 |
| 2019-06-05 | $0.09268 | $0.09635 | $0.07515 | $0.09411 | $76,505.79 | $0 |
| 2019-06-06 | $0.09406 | $0.1002 | $0.07034 | $0.1002 | $42,739.95 | $0 |
| 2019-06-07 | $0.1003 | $0.1003 | $0.07017 | $0.09204 | $105,298 | $0 |
| 2019-06-08 | $0.09202 | $0.1003 | $0.07026 | $0.09381 | $74,811.54 | $0 |
| 2019-06-09 | $0.09378 | $0.1001 | $0.09198 | $0.1001 | $67,217.46 | $0 |
| 2019-06-10 | $0.1002 | $0.1731 | $0.09934 | $0.1699 | $164,488 | $0 |
| 2019-06-11 | $0.1699 | $0.1711 | $0.1216 | $0.1350 | $212,337 | $0 |
| 2019-06-12 | $0.1350 | $0.1539 | $0.09786 | $0.1018 | $110,039 | $0 |
| 2019-06-13 | $0.1018 | $0.1021 | $0.09634 | $0.09922 | $109,226 | $0 |
| 2019-06-14 | $0.09926 | $0.1422 | $0.08615 | $0.1200 | $140,652 | $0 |
| 2019-06-15 | $0.1199 | $0.1254 | $0.1061 | $0.1243 | $88,619.11 | $0 |
| 2019-06-16 | $0.1243 | $0.1252 | $0.08022 | $0.1170 | $124,221 | $0 |
| 2019-06-17 | $0.1170 | $0.1540 | $0.08103 | $0.08153 | $333.48 | $0 |
| 2019-06-18 | $0.08152 | $0.1349 | $0.08087 | $0.1313 | $156,485 | $0 |
| 2019-06-19 | $0.1306 | $0.1318 | $0.1031 | $0.1241 | $72,546.01 | $0 |
| 2019-06-20 | $0.1241 | $0.1243 | $0.09291 | $0.09501 | $78,311.04 | $0 |
| 2019-06-21 | $0.09499 | $0.09923 | $0.07742 | $0.09447 | $35,687.36 | $0 |
| 2019-06-22 | $0.09447 | $0.1089 | $0.08316 | $0.08436 | $97,365.30 | $0 |
| 2019-06-23 | $0.08435 | $0.1037 | $0.08435 | $0.09524 | $153,139 | $0 |
| 2019-06-24 | $0.09524 | $0.09536 | $0.08680 | $0.09112 | $96,711.36 | $56,214.41 |
| 2019-06-25 | $0.09113 | $0.09674 | $0.08343 | $0.09632 | $92,713.53 | $59,423.00 |
| 2019-06-26 | $0.09632 | $0.1036 | $0.08555 | $0.09687 | $86,156.29 | $59,762.27 |
| 2019-06-27 | $0.09687 | $0.09759 | $0.08017 | $0.09149 | $77,152.65 | $56,446.16 |
| 2019-06-28 | $0.09148 | $0.09844 | $0.08427 | $0.09382 | $70,869.42 | $57,881.55 |
| 2019-06-29 | $0.09386 | $0.09417 | $0.08217 | $0.08368 | $84,288.55 | $51,627.32 |
| 2019-06-30 | $0.08365 | $0.08718 | $0.07474 | $0.07766 | $44,380.88 | $47,910.81 |