Almeela KZE
Xếp hạng #?
09:19:26 07/07/2020
Almeela (KZE)
Không theo dõi
Lịch sử giá Almeela (KZE) Tháng 09/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-09-01 | $0.02281 | $0.02859 | $0.02028 | $0.02234 | $44,126.51 | $16,328.02 |
| 2019-09-02 | $0.02234 | $0.02806 | $0.01512 | $0.02683 | $69,989.92 | $19,612.17 |
| 2019-09-03 | $0.02683 | $0.04003 | $0.02613 | $0.03480 | $72,719.85 | $25,436.57 |
| 2019-09-04 | $0.03482 | $0.06625 | $0.01958 | $0.05729 | $109,746 | $41,873.71 |
| 2019-09-05 | $0.05729 | $0.05803 | $0.02292 | $0.03368 | $73,413.23 | $24,618.30 |
| 2019-09-06 | $0.03368 | $0.03369 | $0.01993 | $0.03228 | $66,879.83 | $23,590.71 |
| 2019-09-07 | $0.03229 | $0.05102 | $0.02010 | $0.03111 | $61,970.56 | $22,735.08 |
| 2019-09-08 | $0.03111 | $0.05780 | $0.01917 | $0.02425 | $50,869.37 | $17,721.23 |
| 2019-09-09 | $0.02425 | $0.05341 | $0.02076 | $0.02172 | $25,019.55 | $15,871.59 |
| 2019-09-10 | $0.02172 | $0.05956 | $0.01826 | $0.05806 | $2,853.82 | $42,434.38 |
| 2019-09-11 | $0.05806 | $0.06619 | $0.05740 | $0.06259 | $3,143.56 | $45,745.21 |
| 2019-09-12 | $0.06259 | $0.06656 | $0.06012 | $0.06450 | $2,339.55 | $47,137.97 |
| 2019-09-13 | $0.06457 | $0.06867 | $0.06278 | $0.06507 | $2,580.11 | $47,555.02 |
| 2019-09-14 | $0.06507 | $0.07034 | $0.06507 | $0.06859 | $883.05 | $50,125.56 |
| 2019-09-15 | $0.06859 | $0.07034 | $0.06639 | $0.06808 | $1,246.40 | $49,753.01 |
| 2019-09-16 | $0.06808 | $0.06832 | $0.06356 | $0.06599 | $529.96 | $48,229.43 |
| 2019-09-17 | $0.06599 | $0.06821 | $0.05394 | $0.05737 | $1,071.75 | $41,926.73 |
| 2019-09-18 | $0.05736 | $0.06589 | $0.05722 | $0.06432 | $1,912.06 | $47,006.30 |
| 2019-09-19 | $0.06431 | $0.06842 | $0.06122 | $0.06648 | $1,472.97 | $48,588.98 |
| 2019-09-20 | $0.06652 | $0.06843 | $0.06461 | $0.06626 | $1,881.60 | $48,429.10 |
| 2019-09-21 | $0.06626 | $0.06626 | $0.06446 | $0.06447 | $1,495.65 | $47,116.17 |
| 2019-09-22 | $0.06447 | $0.06617 | $0.06418 | $0.06604 | $612.92 | $48,265.30 |
| 2019-09-23 | $0.06605 | $0.06606 | $0.05050 | $0.05980 | $1,608.39 | $43,702.65 |
| 2019-09-24 | $0.05980 | $0.06326 | $0.05980 | $0.06319 | $834.19 | $46,185.01 |
| 2019-09-25 | $0.06320 | $0.06325 | $0.04543 | $0.04614 | $877.79 | $33,724.85 |
| 2019-09-26 | $0.04620 | $0.05338 | $0.01822 | $0.04802 | $930.17 | $35,096.30 |
| 2019-09-27 | $0.04802 | $0.05830 | $0.04796 | $0.05476 | $782.26 | $40,023.08 |
| 2019-09-28 | $0.05476 | $0.1148 | $0.05476 | $0.06663 | $8,585.82 | $48,697.75 |
| 2019-09-29 | $0.06663 | $0.07588 | $0.06489 | $0.07585 | $1,529.42 | $55,436.78 |
| 2019-09-30 | $0.07585 | $0.1062 | $0.07401 | $0.07434 | $1,506.20 | $54,330.71 |