Kahsh KSH
Xếp hạng #?
10:17:54 23/10/2020
Kahsh (KSH)
Không theo dõi
Lịch sử giá Kahsh (KSH) Tháng 01/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-01-01 | $0.1224 | $1.39 | $0.1126 | $0.1253 | $64,888.83 | $0 |
| 2020-01-02 | $0.1252 | $0.1274 | $0.06803 | $0.1050 | $102,292 | $0 |
| 2020-01-03 | $0.1050 | $0.2190 | $0.08176 | $0.1149 | $124,870 | $0 |
| 2020-01-04 | $0.1125 | $0.3342 | $0.09370 | $0.09842 | $110,920 | $0 |
| 2020-01-05 | $0.09834 | $0.1018 | $0.09562 | $0.09573 | $72,706.07 | $0 |
| 2020-01-06 | $0.09581 | $0.1397 | $0.08370 | $0.09392 | $79,293.45 | $0 |
| 2020-01-07 | $0.09392 | $0.1294 | $0.08359 | $0.09085 | $80,635.27 | $0 |
| 2020-01-08 | $0.09085 | $0.1020 | $0.06551 | $0.09374 | $61,190.66 | $0 |
| 2020-01-09 | $0.09279 | $0.09525 | $0.07073 | $0.07464 | $53,017.81 | $0 |
| 2020-01-10 | $0.07471 | $0.08949 | $0.06794 | $0.07981 | $59,851.67 | $0 |
| 2020-01-11 | $0.07981 | $0.09248 | $0.06943 | $0.07933 | $51,675.23 | $0 |
| 2020-01-12 | $0.07931 | $0.08325 | $0.06012 | $0.06473 | $33,392.27 | $0 |
| 2020-01-13 | $0.06477 | $0.09461 | $0.05988 | $0.08387 | $65,799.99 | $0 |
| 2020-01-14 | $0.08396 | $0.1089 | $0.08168 | $0.09916 | $67,431.74 | $0 |
| 2020-01-15 | $0.09894 | $0.1090 | $0.08525 | $0.09444 | $91,688.33 | $0 |
| 2020-01-16 | $0.09526 | $0.09729 | $0.08013 | $0.08508 | $63,214.42 | $0 |
| 2020-01-17 | $0.08586 | $0.09067 | $0.08127 | $0.08771 | $67,080.37 | $0 |
| 2020-01-18 | $0.08769 | $0.1063 | $0.08012 | $0.08875 | $80,037.86 | $0 |
| 2020-01-19 | $0.08868 | $0.1044 | $0.08280 | $0.1030 | $21,117.25 | $0 |
| 2020-01-20 | $0.1030 | $0.1186 | $0.08067 | $0.09020 | $134,999 | $0 |
| 2020-01-21 | $0.09017 | $0.1018 | $0.06908 | $0.09507 | $89,304.24 | $0 |
| 2020-01-22 | $0.09417 | $0.1022 | $0.07570 | $0.08810 | $94,607.44 | $0 |
| 2020-01-23 | $0.08734 | $0.09403 | $0.07155 | $0.08654 | $77,616.37 | $0 |
| 2020-01-24 | $0.08654 | $0.09509 | $0.07616 | $0.08753 | $75,620.53 | $0 |
| 2020-01-25 | $0.08675 | $0.1223 | $0.07615 | $0.1161 | $306,539 | $0 |
| 2020-01-26 | $0.1161 | $0.1172 | $0.08142 | $0.09565 | $83,190.17 | $0 |
| 2020-01-27 | $0.09571 | $0.1393 | $0.08693 | $0.1320 | $270,689 | $0 |
| 2020-01-28 | $0.1319 | $0.1643 | $0.09773 | $0.1614 | $369,365 | $0 |
| 2020-01-29 | $0.1606 | $0.2548 | $0.1528 | $0.2482 | $711,358 | $0 |
| 2020-01-30 | $0.2481 | $0.2784 | $0.2225 | $0.2756 | $814,871 | $0 |
| 2020-01-31 | $0.2740 | $0.2740 | $0.1925 | $0.2243 | $614,968 | $0 |