Kahsh KSH
Xếp hạng #?
10:17:54 23/10/2020
Kahsh (KSH)
Không theo dõi
Lịch sử giá Kahsh (KSH) Tháng 02/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-02-01 | $0.2244 | $0.2246 | $0.1983 | $0.2012 | $553,929 | $0 |
| 2020-02-02 | $0.2012 | $0.2089 | $0.1532 | $0.1932 | $381,366 | $0 |
| 2020-02-03 | $0.1932 | $0.2637 | $0.1782 | $0.2529 | $689,556 | $0 |
| 2020-02-04 | $0.2529 | $0.2614 | $0.1948 | $0.2250 | $177,128 | $0 |
| 2020-02-05 | $0.2268 | $0.2443 | $0.1753 | $0.2234 | $487,609 | $0 |
| 2020-02-06 | $0.2234 | $0.2349 | $0.1652 | $0.2122 | $597,894 | $0 |
| 2020-02-07 | $0.2122 | $0.2377 | $0.1762 | $0.2078 | $543,865 | $0 |
| 2020-02-08 | $0.2078 | $0.2509 | $0.1760 | $0.1937 | $141,669 | $0 |
| 2020-02-09 | $0.1937 | $0.2073 | $0.1099 | $0.1906 | $106,549 | $0 |
| 2020-02-10 | $0.1906 | $0.2357 | $0.1167 | $0.2353 | $104,952 | $0 |
| 2020-02-11 | $0.2353 | $0.2353 | $0.1520 | $0.1726 | $63,582.77 | $0 |
| 2020-02-12 | $0.1726 | $0.1940 | $0.1550 | $0.1650 | $31,767.61 | $0 |
| 2020-02-13 | $0.1650 | $0.2550 | $0.1647 | $0.2421 | $393,781 | $0 |
| 2020-02-14 | $0.2422 | $0.3403 | $0.1849 | $0.3250 | $546,053 | $0 |
| 2020-02-15 | $0.3250 | $0.3288 | $0.2021 | $0.2714 | $59,576.28 | $0 |
| 2020-02-16 | $0.2715 | $0.3770 | $0.2245 | $0.3761 | $1,482,673 | $0 |
| 2020-02-17 | $0.3759 | $0.4619 | $0.2382 | $0.4595 | $527,374 | $0 |
| 2020-02-18 | $0.4592 | $0.4594 | $0.2840 | $0.4260 | $479,127 | $0 |
| 2020-02-19 | $0.4261 | $0.5258 | $0.3007 | $0.5071 | $535,184 | $0 |
| 2020-02-20 | $0.5069 | $0.5069 | $0.3754 | $0.4042 | $832,164 | $0 |
| 2020-02-21 | $0.4040 | $0.4850 | $0.3461 | $0.4711 | $640,954 | $0 |
| 2020-02-22 | $0.4712 | $0.4716 | $0.3220 | $0.4607 | $201,285 | $0 |
| 2020-02-23 | $0.4607 | $0.4681 | $0.3518 | $0.3905 | $573,264 | $0 |
| 2020-02-24 | $0.3910 | $0.3965 | $0.2813 | $0.3719 | $476,021 | $0 |
| 2020-02-25 | $0.3699 | $0.3835 | $0.2916 | $0.3614 | $489,355 | $0 |
| 2020-02-26 | $0.3597 | $0.4051 | $0.2611 | $0.3293 | $142,711 | $0 |
| 2020-02-27 | $0.3284 | $0.3904 | $0.2800 | $0.3351 | $186,147 | $0 |
| 2020-02-28 | $0.3367 | $0.4090 | $0.2714 | $0.3189 | $347,115 | $0 |
| 2020-02-29 | $0.3197 | $0.3474 | $0.2596 | $0.2839 | $318,275 | $0 |