Almeela KZE
Xếp hạng #?
09:19:26 07/07/2020
Almeela (KZE)
Không theo dõi
Lịch sử giá Almeela (KZE) Tháng 10/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-10-01 | $0.07434 | $0.1056 | $0.07424 | $0.08215 | $1,782.88 | $60,036.42 |
| 2019-10-02 | $0.08215 | $0.1054 | $0.08034 | $0.08942 | $1,829.42 | $65,350.63 |
| 2019-10-03 | $0.08953 | $0.1055 | $0.08936 | $0.09987 | $1,554.87 | $72,985.99 |
| 2019-10-04 | $0.09987 | $0.1055 | $0.08600 | $0.09308 | $1,242.00 | $68,024.72 |
| 2019-10-05 | $0.09308 | $0.1035 | $0.08953 | $0.09304 | $2,478.29 | $67,997.26 |
| 2019-10-06 | $0.09304 | $0.1264 | $0.09128 | $0.1015 | $3,143.11 | $379,052 |
| 2019-10-07 | $0.1015 | $0.1304 | $0.09972 | $0.1044 | $2,840.19 | $389,920 |
| 2019-10-08 | $0.1044 | $0.1172 | $0.1010 | $0.1029 | $4,557.27 | $384,120 |
| 2019-10-09 | $0.1029 | $0.1139 | $0.09991 | $0.1015 | $5,181.82 | $379,000 |
| 2019-10-10 | $0.1015 | $0.1099 | $0.1015 | $0.1062 | $2,989.93 | $396,464 |
| 2019-10-11 | $0.1062 | $0.1078 | $0.08713 | $0.09702 | $2,573.55 | $362,202 |
| 2019-10-12 | $0.09702 | $0.1038 | $0.09702 | $0.09872 | $1,963.18 | $368,556 |
| 2019-10-13 | $0.09872 | $0.1070 | $0.09855 | $0.1018 | $1,347.30 | $379,953 |
| 2019-10-14 | $0.1018 | $0.1103 | $0.1011 | $0.1046 | $2,367.87 | $390,433 |
| 2019-10-15 | $0.1046 | $0.1055 | $0.09839 | $0.1047 | $2,722.99 | $390,710 |
| 2019-10-16 | $0.1047 | $0.1107 | $0.07607 | $0.09355 | $3,414.10 | $349,270 |
| 2019-10-17 | $0.09346 | $0.1106 | $0.09323 | $0.09797 | $3,397.83 | $365,757 |
| 2019-10-18 | $0.09798 | $0.1056 | $0.09488 | $0.1053 | $2,104.89 | $393,195 |
| 2019-10-19 | $0.1053 | $0.1053 | $0.09496 | $0.09669 | $1,432.91 | $360,966 |
| 2019-10-20 | $0.09669 | $0.1036 | $0.09496 | $0.1035 | $2,677.91 | $386,289 |
| 2019-10-21 | $0.1035 | $0.1036 | $0.09723 | $0.09897 | $470.14 | $369,504 |
| 2019-10-22 | $0.09897 | $0.1019 | $0.09726 | $0.09996 | $1,059.10 | $373,175 |
| 2019-10-23 | $0.09996 | $0.1001 | $0.08096 | $0.08097 | $1,011.04 | $302,281 |
| 2019-10-24 | $0.08097 | $0.09947 | $0.08071 | $0.09710 | $1,156.63 | $362,528 |
| 2019-10-25 | $0.09710 | $0.09728 | $0.08836 | $0.09350 | $1,283.25 | $349,093 |
| 2019-10-26 | $0.09350 | $0.1004 | $0.09004 | $0.09004 | $1,296.96 | $336,164 |
| 2019-10-27 | $0.09004 | $0.09870 | $0.09004 | $0.09354 | $11,392.96 | $349,213 |
| 2019-10-28 | $0.09354 | $0.1050 | $0.09350 | $0.1030 | $2,137.28 | $384,439 |
| 2019-10-29 | $0.1030 | $0.1031 | $0.1008 | $0.1010 | $394.21 | $376,931 |
| 2019-10-30 | $0.1008 | $0.1010 | $0.09533 | $0.09651 | $867.51 | $360,312 |
| 2019-10-31 | $0.09646 | $0.09993 | $0.09610 | $0.09629 | $1,238.79 | $359,492 |