Kahsh KSH
Xếp hạng #?
10:17:54 23/10/2020
Kahsh (KSH)
Không theo dõi
Lịch sử giá Kahsh (KSH) 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 | $0.1537 | $0.1548 | $0.1211 | $0.1309 | $29,361.59 | $0 |
| 2019-12-02 | $0.1309 | $0.2325 | $0.1246 | $0.2069 | $63,278.04 | $0 |
| 2019-12-03 | $0.2025 | $0.2182 | $0.1767 | $0.1931 | $101,302 | $0 |
| 2019-12-04 | $0.1931 | $0.2042 | $0.1752 | $0.1930 | $112,916 | $0 |
| 2019-12-05 | $0.1930 | $0.2004 | $0.1716 | $0.1895 | $128,059 | $0 |
| 2019-12-06 | $0.1895 | $0.2905 | $0.1586 | $0.2235 | $139,983 | $0 |
| 2019-12-07 | $0.2236 | $0.2239 | $0.1637 | $0.1771 | $55,117.79 | $0 |
| 2019-12-08 | $0.1771 | $0.1985 | $0.1680 | $0.1933 | $54,351.90 | $0 |
| 2019-12-09 | $0.1934 | $0.1979 | $0.1639 | $0.1730 | $107,767 | $0 |
| 2019-12-10 | $0.1731 | $0.1863 | $0.1291 | $0.1518 | $88,354.40 | $0 |
| 2019-12-11 | $0.1519 | $0.1573 | $0.1242 | $0.1381 | $88,132.95 | $0 |
| 2019-12-12 | $0.1382 | $0.1428 | $0.1330 | $0.1336 | $46,196.34 | $0 |
| 2019-12-13 | $0.1331 | $0.1360 | $0.1123 | $0.1250 | $64,970.57 | $0 |
| 2019-12-14 | $0.1250 | $0.1322 | $0.1108 | $0.1157 | $63,656.75 | $0 |
| 2019-12-15 | $0.1157 | $0.1237 | $0.07902 | $0.1103 | $56,981.29 | $0 |
| 2019-12-16 | $0.1103 | $0.1199 | $0.08450 | $0.1041 | $67,634.33 | $0 |
| 2019-12-17 | $0.1041 | $0.1084 | $0.06462 | $0.07942 | $35,691.66 | $0 |
| 2019-12-18 | $0.07942 | $0.1083 | $0.07024 | $0.08345 | $30,899.32 | $0 |
| 2019-12-19 | $0.08345 | $0.08487 | $0.05730 | $0.07760 | $16,323.81 | $0 |
| 2019-12-20 | $0.07760 | $0.09967 | $0.04692 | $0.05518 | $15,622.88 | $0 |
| 2019-12-21 | $0.05518 | $0.05750 | $0.04055 | $0.04064 | $19,621.53 | $0 |
| 2019-12-22 | $0.04064 | $0.05353 | $0.03954 | $0.04321 | $17,986.72 | $0 |
| 2019-12-23 | $0.04378 | $0.05495 | $0.03945 | $0.05489 | $19,289.57 | $0 |
| 2019-12-24 | $0.05491 | $0.1136 | $0.05047 | $0.1089 | $94,296.89 | $0 |
| 2019-12-25 | $0.1089 | $0.1137 | $0.1010 | $0.1115 | $89,786.62 | $0 |
| 2019-12-26 | $0.1108 | $0.1627 | $0.09721 | $0.1543 | $124,218 | $0 |
| 2019-12-27 | $0.1543 | $0.1568 | $0.1348 | $0.1369 | $90,154.27 | $0 |
| 2019-12-28 | $0.1369 | $0.1548 | $0.1103 | $0.1360 | $102,017 | $0 |
| 2019-12-29 | $0.1360 | $0.1457 | $0.1327 | $0.1377 | $101,548 | $0 |
| 2019-12-30 | $0.1379 | $0.1379 | $0.1194 | $0.1261 | $78,404.56 | $0 |
| 2019-12-31 | $0.1260 | $0.1346 | $0.1100 | $0.1224 | $100,119 | $0 |