Almeela KZE
Xếp hạng #?
09:19:26 07/07/2020
Almeela (KZE)
Không theo dõi
Lịch sử giá Almeela (KZE) Tháng 04/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-04-01 | $0.08313 | $0.09028 | $0.08197 | $0.08199 | $344.93 | $306,096 |
| 2020-04-02 | $0.08200 | $0.08785 | $0.08198 | $0.08746 | $688.38 | $326,520 |
| 2020-04-03 | $0.08742 | $0.08816 | $0.08148 | $0.08467 | $349.88 | $316,091 |
| 2020-04-04 | $0.08467 | $0.08764 | $0.08318 | $0.08764 | $368.55 | $327,182 |
| 2020-04-05 | $0.08764 | $0.08924 | $0.08148 | $0.08902 | $552.75 | $332,336 |
| 2020-04-06 | $0.08902 | $0.08916 | $0.07817 | $0.08424 | $563.43 | $314,493 |
| 2020-04-07 | $0.08424 | $0.08953 | $0.07968 | $0.08132 | $514.97 | $303,604 |
| 2020-04-08 | $0.08132 | $0.08880 | $0.08112 | $0.08857 | $238.29 | $330,684 |
| 2020-04-09 | $0.08857 | $0.08905 | $0.08246 | $0.08525 | $502.15 | $318,275 |
| 2020-04-10 | $0.08524 | $0.08984 | $0.08328 | $0.08361 | $181.10 | $312,163 |
| 2020-04-11 | $0.08361 | $0.08361 | $0.07913 | $0.07913 | $413.40 | $295,440 |
| 2020-04-12 | $0.07913 | $0.08488 | $0.07913 | $0.08327 | $536.33 | $310,892 |
| 2020-04-13 | $0.08327 | $0.08794 | $0.08241 | $0.08410 | $371.84 | $313,994 |
| 2020-04-14 | $0.08410 | $0.08655 | $0.07769 | $0.08653 | $560.77 | $323,040 |
| 2020-04-15 | $0.08652 | $0.08655 | $0.07802 | $0.08114 | $518.69 | $302,922 |
| 2020-04-16 | $0.08114 | $0.08676 | $0.07909 | $0.08667 | $661.17 | $323,567 |
| 2020-04-17 | $0.08670 | $0.08670 | $0.08052 | $0.08078 | $772.01 | $301,582 |
| 2020-04-18 | $0.08078 | $0.09954 | $0.08078 | $0.08367 | $619.76 | $312,384 |
| 2020-04-19 | $0.08367 | $0.1443 | $0.08367 | $0.08689 | $2,215.26 | $324,391 |
| 2020-04-20 | $0.08689 | $0.08723 | $0.08629 | $0.08643 | $70.20 | $322,698 |
| 2020-04-21 | $0.08643 | $0.09362 | $0.08640 | $0.09317 | $74.53 | $347,830 |
| 2020-04-22 | $0.09318 | $0.09336 | $0.09287 | $0.09309 | $74.47 | $347,549 |
| 2020-04-23 | $0.09309 | $0.09329 | $0.09289 | $0.09293 | $0 | $346,936 |
| 2020-04-24 | $0.09293 | $0.09293 | $0.09293 | $0.09293 | $0 | $346,936 |
| 2020-04-25 | $0.09293 | $0.09293 | $0.09293 | $0.09293 | $0 | $346,936 |
| 2020-04-26 | $0.09293 | $0.09293 | $0.09293 | $0.09293 | $0 | $346,936 |
| 2020-04-27 | $0.09293 | $0.09293 | $0.09293 | $0.09293 | $0 | $346,936 |
| 2020-04-28 | $0.09293 | $0.09293 | $0.09293 | $0.09293 | $0 | $346,936 |
| 2020-04-29 | $0.09293 | $0.09293 | $0.09293 | $0.09293 | $0 | $346,936 |
| 2020-04-30 | $0.09293 | $0.09293 | $0.09293 | $0.09293 | $0 | $346,936 |