Kahsh KSH
Xếp hạng #?
10:17:54 23/10/2020
Kahsh (KSH)
Không theo dõi
Lịch sử giá Kahsh (KSH) Tháng 11/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-11-02 | $0.6081 | $0.6086 | $0.4575 | $0.5893 | $278,186 | $0 |
| 2019-11-03 | $0.5896 | $0.6095 | $0.3991 | $0.5283 | $352,611 | $0 |
| 2019-11-04 | $0.5277 | $0.5285 | $0.4242 | $0.4447 | $264,082 | $0 |
| 2019-11-05 | $0.4447 | $0.4869 | $0.4101 | $0.4358 | $220,759 | $0 |
| 2019-11-06 | $0.4340 | $0.6368 | $0.4323 | $0.6297 | $327,041 | $0 |
| 2019-11-07 | $0.6295 | $0.6338 | $0.5770 | $0.5865 | $565,175 | $0 |
| 2019-11-08 | $0.5863 | $0.5951 | $0.5113 | $0.5386 | $433,067 | $0 |
| 2019-11-09 | $0.5386 | $0.5428 | $0.4682 | $0.5128 | $263,559 | $0 |
| 2019-11-10 | $0.5169 | $0.6267 | $0.4562 | $0.6114 | $471,340 | $0 |
| 2019-11-11 | $0.6114 | $0.6289 | $0.4324 | $0.4743 | $284,152 | $0 |
| 2019-11-12 | $0.4743 | $0.4949 | $0.3925 | $0.4811 | $296,632 | $0 |
| 2019-11-13 | $0.4667 | $0.5236 | $0.2899 | $0.3718 | $139,061 | $0 |
| 2019-11-14 | $0.3717 | $0.5158 | $0.3380 | $0.5058 | $85,909.22 | $0 |
| 2019-11-15 | $0.5058 | $0.5149 | $0.3785 | $0.3787 | $58,794.16 | $0 |
| 2019-11-16 | $0.3788 | $0.3992 | $0.3430 | $0.3846 | $64,067.60 | $0 |
| 2019-11-17 | $0.3846 | $0.3864 | $0.2740 | $0.3353 | $59,653.90 | $0 |
| 2019-11-18 | $0.3283 | $0.3297 | $0.2566 | $0.2665 | $32,193.87 | $0 |
| 2019-11-19 | $0.2667 | $0.2733 | $0.2448 | $0.2494 | $32,897.18 | $0 |
| 2019-11-20 | $0.2494 | $0.4249 | $0.2298 | $0.3623 | $110,650 | $0 |
| 2019-11-21 | $0.3623 | $0.3629 | $0.2273 | $0.2388 | $42,066.70 | $0 |
| 2019-11-22 | $0.2388 | $0.2389 | $0.1604 | $0.2253 | $78,532.07 | $0 |
| 2019-11-23 | $0.2253 | $0.2253 | $0.2045 | $0.2231 | $103,179 | $0 |
| 2019-11-24 | $0.2231 | $0.2232 | $0.2098 | $0.2104 | $61,955.51 | $0 |
| 2019-11-25 | $0.2109 | $0.2110 | $0.1503 | $0.1807 | $56,444.17 | $0 |
| 2019-11-26 | $0.1806 | $0.3277 | $0.1654 | $0.2788 | $95,455.05 | $0 |
| 2019-11-27 | $0.2757 | $0.3349 | $0.1534 | $0.1741 | $48,786.47 | $0 |
| 2019-11-28 | $0.1742 | $0.2203 | $0.1389 | $0.1587 | $63,303.96 | $0 |
| 2019-11-29 | $0.1587 | $0.2100 | $0.1373 | $0.1578 | $55,424.80 | $0 |
| 2019-11-30 | $0.1578 | $0.1731 | $0.1498 | $0.1537 | $41,362.70 | $0 |