Almeela KZE
Xếp hạng #?
09:19:26 07/07/2020
Almeela (KZE)
Không theo dõi
Lịch sử giá Almeela (KZE) Tháng 07/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-07-01 | $0.07766 | $0.09321 | $0.07046 | $0.08414 | $25,407.54 | $51,910.96 |
| 2019-07-02 | $0.08413 | $0.1021 | $0.07545 | $0.09670 | $149,502 | $59,659.58 |
| 2019-07-03 | $0.09674 | $0.09698 | $0.07273 | $0.07621 | $74,189.71 | $47,020.63 |
| 2019-07-04 | $0.07627 | $0.08411 | $0.07443 | $0.07446 | $72,174.02 | $45,938.90 |
| 2019-07-05 | $0.07448 | $0.08331 | $0.07181 | $0.07697 | $112,736 | $47,484.36 |
| 2019-07-06 | $0.07696 | $0.08941 | $0.06397 | $0.07230 | $94,147.03 | $44,608.22 |
| 2019-07-07 | $0.07231 | $0.07806 | $0.06700 | $0.07374 | $75,226.95 | $45,497.33 |
| 2019-07-08 | $0.07375 | $0.08534 | $0.07000 | $0.07327 | $81,799.47 | $53,266.26 |
| 2019-07-09 | $0.07329 | $0.08892 | $0.07192 | $0.08505 | $78,517.09 | $61,823.59 |
| 2019-07-10 | $0.08504 | $0.08557 | $0.05088 | $0.05418 | $100,859 | $39,383.97 |
| 2019-07-11 | $0.05417 | $0.08731 | $0.05417 | $0.07512 | $110,906 | $54,605.47 |
| 2019-07-12 | $0.07506 | $0.07758 | $0.04477 | $0.06397 | $180,104 | $46,504.86 |
| 2019-07-13 | $0.06400 | $0.07166 | $0.05409 | $0.06303 | $180,128 | $45,818.04 |
| 2019-07-14 | $0.06300 | $0.07238 | $0.03683 | $0.06149 | $132,022 | $44,698.71 |
| 2019-07-15 | $0.06156 | $0.06198 | $0.04327 | $0.06147 | $136,968 | $44,685.44 |
| 2019-07-16 | $0.06150 | $0.06285 | $0.03271 | $0.05621 | $118,038 | $40,861.25 |
| 2019-07-17 | $0.05622 | $0.06649 | $0.03342 | $0.03346 | $41,189.27 | $24,356.78 |
| 2019-07-18 | $0.03346 | $0.06095 | $0.03344 | $0.05304 | $116,568 | $38,610.67 |
| 2019-07-19 | $0.05304 | $0.06498 | $0.04234 | $0.04654 | $96,197.47 | $33,878.37 |
| 2019-07-20 | $0.04651 | $0.06358 | $0.03687 | $0.04463 | $92,079.58 | $32,486.08 |
| 2019-07-21 | $0.04463 | $0.06192 | $0.04249 | $0.04483 | $93,905.14 | $32,644.49 |
| 2019-07-22 | $0.04483 | $0.05987 | $0.03458 | $0.04355 | $91,352.44 | $31,712.94 |
| 2019-07-23 | $0.04355 | $0.04484 | $0.03022 | $0.04242 | $89,048.85 | $31,007.73 |
| 2019-07-24 | $0.04242 | $0.04577 | $0.02715 | $0.03952 | $85,802.90 | $28,893.83 |
| 2019-07-25 | $0.03954 | $0.05620 | $0.03008 | $0.03832 | $78,636.62 | $28,016.40 |
| 2019-07-26 | $0.03832 | $0.05818 | $0.03365 | $0.03945 | $83,607.14 | $28,840.50 |
| 2019-07-27 | $0.03945 | $0.05338 | $0.03921 | $0.04671 | $29,350.91 | $34,148.68 |
| 2019-07-28 | $0.04671 | $0.04671 | $0.02463 | $0.02906 | $89,295.20 | $21,246.55 |
| 2019-07-29 | $0.02907 | $0.05337 | $0.02002 | $0.03703 | $41,050.61 | $27,069.84 |
| 2019-07-30 | $0.03487 | $0.03808 | $0.02460 | $0.03696 | $77,342.11 | $27,018.31 |
| 2019-07-31 | $0.03694 | $0.05016 | $0.02365 | $0.03681 | $73,708.23 | $26,907.36 |