Almeela KZE
Xếp hạng #?
09:19:26 07/07/2020
Almeela (KZE)
Không theo dõi
Lịch sử giá Almeela (KZE) Tháng 11/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-11-01 | $0.09629 | $0.1017 | $0.09449 | $0.09454 | $907.46 | $352,949 |
| 2019-11-02 | $0.09454 | $0.1015 | $0.09454 | $0.09628 | $741.29 | $359,460 |
| 2019-11-03 | $0.09628 | $0.09796 | $0.09601 | $0.09789 | $14,008.53 | $365,475 |
| 2019-11-04 | $0.09789 | $0.09986 | $0.09008 | $0.09416 | $2,962.10 | $351,555 |
| 2019-11-05 | $0.09416 | $0.09616 | $0.09241 | $0.09385 | $888.71 | $350,373 |
| 2019-11-06 | $0.09385 | $0.09567 | $0.09193 | $0.09215 | $1,175.85 | $344,030 |
| 2019-11-07 | $0.09215 | $0.09418 | $0.09198 | $0.09398 | $899.87 | $350,855 |
| 2019-11-08 | $0.09398 | $0.09398 | $0.06931 | $0.08506 | $723.73 | $317,563 |
| 2019-11-09 | $0.08506 | $0.08853 | $0.08506 | $0.08853 | $1,097.33 | $330,524 |
| 2019-11-10 | $0.08853 | $0.09193 | $0.08680 | $0.09015 | $605.49 | $336,575 |
| 2019-11-11 | $0.09015 | $0.09707 | $0.06916 | $0.08143 | $841.29 | $304,024 |
| 2019-11-12 | $0.08143 | $0.09347 | $0.08086 | $0.08096 | $1,537.36 | $302,253 |
| 2019-11-13 | $0.08096 | $0.08107 | $0.03324 | $0.04155 | $3,004.91 | $155,127 |
| 2019-11-14 | $0.04145 | $0.08377 | $0.03223 | $0.03350 | $2,165.86 | $125,072 |
| 2019-11-15 | $0.03350 | $0.04531 | $0.01882 | $0.01884 | $22,929.45 | $70,348.49 |
| 2019-11-16 | $0.01884 | $0.03285 | $0.01542 | $0.03284 | $8,015.97 | $122,614 |
| 2019-11-17 | $0.03284 | $0.05471 | $0.03284 | $0.05068 | $16,811.69 | $189,192 |
| 2019-11-18 | $0.05066 | $0.05822 | $0.04892 | $0.05552 | $4,260.22 | $207,290 |
| 2019-11-19 | $0.05551 | $0.05837 | $0.03814 | $0.03863 | $5,055.06 | $144,234 |
| 2019-11-20 | $0.03863 | $0.05221 | $0.03746 | $0.05215 | $7,321.07 | $194,687 |
| 2019-11-21 | $0.05214 | $0.05253 | $0.03949 | $0.04054 | $4,293.23 | $151,357 |
| 2019-11-22 | $0.04054 | $0.09301 | $0.04054 | $0.08576 | $707.71 | $320,185 |
| 2019-11-23 | $0.08576 | $0.1137 | $0.08576 | $0.09619 | $3,272.23 | $359,114 |
| 2019-11-24 | $0.09619 | $0.1102 | $0.09094 | $0.09970 | $613.95 | $372,212 |
| 2019-11-25 | $0.09970 | $0.1034 | $0.09633 | $0.09765 | $945.11 | $364,578 |
| 2019-11-26 | $0.09765 | $0.1003 | $0.09369 | $0.09375 | $529.20 | $349,990 |
| 2019-11-27 | $0.09386 | $0.1025 | $0.09361 | $0.09689 | $1,020.80 | $361,747 |
| 2019-11-28 | $0.09689 | $0.1005 | $0.08667 | $0.09724 | $1,852.56 | $363,042 |
| 2019-11-29 | $0.09724 | $0.09759 | $0.09544 | $0.09745 | $844.01 | $363,824 |
| 2019-11-30 | $0.09745 | $0.09919 | $0.09223 | $0.09397 | $1,145.57 | $350,830 |