Almeela KZE
Xếp hạng #?
09:19:26 07/07/2020
Almeela (KZE)
Không theo dõi
Lịch sử giá Almeela (KZE) Tháng 12/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-12-01 | $0.09397 | $0.09919 | $0.09389 | $0.09390 | $538.23 | $350,582 |
| 2019-12-02 | $0.09390 | $0.09760 | $0.09215 | $0.09229 | $1,295.79 | $344,549 |
| 2019-12-03 | $0.09229 | $0.09232 | $0.08513 | $0.08879 | $883.33 | $331,501 |
| 2019-12-04 | $0.08880 | $0.09762 | $0.08866 | $0.09045 | $631.01 | $337,696 |
| 2019-12-05 | $0.09045 | $0.09046 | $0.07130 | $0.08175 | $795.24 | $305,205 |
| 2019-12-06 | $0.08175 | $0.08176 | $0.07980 | $0.08136 | $467.54 | $303,761 |
| 2019-12-07 | $0.08136 | $0.09521 | $0.08136 | $0.08136 | $723.49 | $303,761 |
| 2019-12-08 | $0.08136 | $0.08319 | $0.08136 | $0.08303 | $701.99 | $309,973 |
| 2019-12-09 | $0.08303 | $0.09292 | $0.08253 | $0.09292 | $398.93 | $346,917 |
| 2019-12-10 | $0.09292 | $0.09490 | $0.08594 | $0.09473 | $816.62 | $353,676 |
| 2019-12-11 | $0.09473 | $0.09474 | $0.08265 | $0.08269 | $870.29 | $308,712 |
| 2019-12-12 | $0.08269 | $0.09011 | $0.08261 | $0.09007 | $718.52 | $336,286 |
| 2019-12-13 | $0.09008 | $0.09135 | $0.08597 | $0.08788 | $574.30 | $328,076 |
| 2019-12-14 | $0.08788 | $0.08960 | $0.08615 | $0.08960 | $952.40 | $334,508 |
| 2019-12-15 | $0.08960 | $0.08960 | $0.08602 | $0.08950 | $418.78 | $334,123 |
| 2019-12-16 | $0.08950 | $0.09083 | $0.08551 | $0.08718 | $759.44 | $325,477 |
| 2019-12-17 | $0.08718 | $0.09025 | $0.08353 | $0.08845 | $726.42 | $330,205 |
| 2019-12-18 | $0.08845 | $0.09004 | $0.08824 | $0.08941 | $534.27 | $333,823 |
| 2019-12-19 | $0.08941 | $0.08960 | $0.08102 | $0.08248 | $731.51 | $307,944 |
| 2019-12-20 | $0.08248 | $0.08798 | $0.08245 | $0.08768 | $1,096.33 | $327,353 |
| 2019-12-21 | $0.08768 | $0.08768 | $0.08600 | $0.08600 | $562.68 | $321,058 |
| 2019-12-22 | $0.08600 | $0.08937 | $0.08600 | $0.08924 | $741.57 | $333,166 |
| 2019-12-23 | $0.08924 | $0.1026 | $0.08566 | $0.08574 | $16.81 | $320,099 |
| 2019-12-24 | $0.08574 | $0.09249 | $0.08573 | $0.08910 | $183.05 | $332,629 |
| 2019-12-25 | $0.08910 | $0.09753 | $0.08743 | $0.08924 | $1,130.94 | $333,156 |
| 2019-12-26 | $0.08924 | $0.09432 | $0.08751 | $0.08932 | $1,630.45 | $333,487 |
| 2019-12-27 | $0.08933 | $0.09266 | $0.08894 | $0.08907 | $704.67 | $332,551 |
| 2019-12-28 | $0.08907 | $0.09244 | $0.08907 | $0.08907 | $1,294.24 | $332,551 |
| 2019-12-29 | $0.08907 | $0.09244 | $0.08907 | $0.09076 | $993.74 | $338,852 |
| 2019-12-30 | $0.09076 | $0.09092 | $0.09075 | $0.09078 | $504.31 | $338,902 |
| 2019-12-31 | $0.09078 | $0.09087 | $0.09073 | $0.09077 | $961.98 | $338,900 |