Almeela KZE
Xếp hạng #?
09:19:26 07/07/2020
Almeela (KZE)
Không theo dõi
Lịch sử giá Almeela (KZE) Tháng 08/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-08-01 | $0.03679 | $0.03737 | $0.02466 | $0.03706 | $80,672.69 | $27,095.89 |
| 2019-08-02 | $0.03706 | $0.05216 | $0.03065 | $0.03156 | $65,672.65 | $23,074.31 |
| 2019-08-03 | $0.03157 | $0.05035 | $0.03022 | $0.05035 | $16,455.43 | $36,811.15 |
| 2019-08-04 | $0.05035 | $0.05215 | $0.02294 | $0.02345 | $91,039.88 | $17,139.79 |
| 2019-08-05 | $0.02344 | $0.03542 | $0.02344 | $0.02958 | $57,946.40 | $21,624.67 |
| 2019-08-06 | $0.02960 | $0.03367 | $0.02551 | $0.03318 | $73,076.23 | $24,252.87 |
| 2019-08-07 | $0.03318 | $0.05250 | $0.02819 | $0.03105 | $64,622.14 | $22,696.09 |
| 2019-08-08 | $0.03105 | $0.04933 | $0.03056 | $0.03281 | $73,784.24 | $23,985.27 |
| 2019-08-09 | $0.03281 | $0.05280 | $0.02765 | $0.03272 | $39,632.77 | $23,920.93 |
| 2019-08-10 | $0.03272 | $0.03272 | $0.02428 | $0.03068 | $69,293.58 | $22,431.10 |
| 2019-08-11 | $0.03069 | $0.05099 | $0.02507 | $0.02971 | $61,746.20 | $21,722.65 |
| 2019-08-12 | $0.02971 | $0.05393 | $0.02540 | $0.03316 | $73,241.30 | $24,245.11 |
| 2019-08-13 | $0.03317 | $0.05360 | $0.02516 | $0.02880 | $57,601.01 | $21,054.78 |
| 2019-08-14 | $0.02881 | $0.04817 | $0.02028 | $0.02330 | $47,894.72 | $17,033.52 |
| 2019-08-15 | $0.02330 | $0.04847 | $0.01956 | $0.02917 | $62,412.88 | $21,322.90 |
| 2019-08-16 | $0.02917 | $0.03396 | $0.02167 | $0.03014 | $65,100.46 | $22,033.39 |
| 2019-08-17 | $0.03014 | $0.04840 | $0.02214 | $0.02676 | $55,940.71 | $19,562.11 |
| 2019-08-18 | $0.02676 | $0.03206 | $0.02233 | $0.02798 | $58,138.95 | $20,451.83 |
| 2019-08-19 | $0.02798 | $0.04947 | $0.01412 | $0.04938 | $15,847.94 | $36,087.14 |
| 2019-08-20 | $0.04938 | $0.04938 | $0.01981 | $0.02272 | $84,225.64 | $16,605.39 |
| 2019-08-21 | $0.02272 | $0.04727 | $0.02008 | $0.02476 | $51,954.62 | $18,096.20 |
| 2019-08-22 | $0.02474 | $0.03670 | $0.01797 | $0.03665 | $79,221.17 | $26,788.05 |
| 2019-08-23 | $0.03665 | $0.04861 | $0.02371 | $0.02425 | $47,272.04 | $17,721.89 |
| 2019-08-24 | $0.02425 | $0.04687 | $0.01655 | $0.02592 | $54,037.03 | $18,942.89 |
| 2019-08-25 | $0.02592 | $0.02653 | $0.01850 | $0.02571 | $42,292.38 | $18,789.78 |
| 2019-08-26 | $0.02571 | $0.02592 | $0.01900 | $0.02460 | $48,801.44 | $17,981.20 |
| 2019-08-27 | $0.02458 | $0.04812 | $0.01868 | $0.02488 | $43,169.84 | $18,186.00 |
| 2019-08-28 | $0.02489 | $0.04651 | $0.01532 | $0.02371 | $51,932.03 | $17,325.95 |
| 2019-08-29 | $0.02373 | $0.02827 | $0.01750 | $0.02825 | $65,278.00 | $20,646.68 |
| 2019-08-30 | $0.02825 | $0.05145 | $0.01730 | $0.02586 | $49,586.05 | $18,900.26 |
| 2019-08-31 | $0.02586 | $0.08232 | $0.01628 | $0.02281 | $43,705.93 | $16,672.33 |