Kahsh KSH
Xếp hạng #?
10:17:54 23/10/2020
Kahsh (KSH)
Không theo dõi
Lịch sử giá Kahsh (KSH) Tháng 03/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-03-01 | $0.2836 | $0.3274 | $0.2351 | $0.2960 | $307,254 | $0 |
| 2020-03-02 | $0.2960 | $0.3109 | $0.2739 | $0.2822 | $89,828.03 | $0 |
| 2020-03-03 | $0.2822 | $0.3149 | $0.2479 | $0.3040 | $235,159 | $0 |
| 2020-03-04 | $0.3040 | $0.3041 | $0.1717 | $0.2481 | $27,950.22 | $0 |
| 2020-03-05 | $0.2482 | $0.3443 | $0.1856 | $0.2724 | $170,724 | $0 |
| 2020-03-06 | $0.2724 | $0.3108 | $0.1988 | $0.2786 | $285,365 | $0 |
| 2020-03-07 | $0.2787 | $0.2978 | $0.2211 | $0.2474 | $156,771 | $0 |
| 2020-03-08 | $0.2474 | $0.2792 | $0.2001 | $0.2130 | $212,446 | $0 |
| 2020-03-09 | $0.2129 | $0.2294 | $0.1725 | $0.2036 | $151,379 | $0 |
| 2020-03-10 | $0.2037 | $0.2134 | $0.1114 | $0.1695 | $45,860.63 | $0 |
| 2020-03-11 | $0.1696 | $0.1945 | $0.1326 | $0.1796 | $88,824.84 | $0 |
| 2020-03-12 | $0.1796 | $0.1798 | $0.09728 | $0.09773 | $4,563.77 | $0 |
| 2020-03-13 | $0.09768 | $0.1157 | $0.07077 | $0.1023 | $19,887.37 | $0 |
| 2020-03-14 | $0.1027 | $0.1238 | $0.09230 | $0.1144 | $10,148.27 | $0 |
| 2020-03-15 | $0.1144 | $0.1242 | $0.09819 | $0.1030 | $17,163.53 | $0 |
| 2020-03-16 | $0.1035 | $0.1200 | $0.09114 | $0.1042 | $25,503.44 | $0 |
| 2020-03-17 | $0.1042 | $0.1070 | $0.08077 | $0.1014 | $17,971.83 | $0 |
| 2020-03-18 | $0.1010 | $0.1188 | $0.06624 | $0.1174 | $39,181.99 | $0 |
| 2020-03-19 | $0.1174 | $0.1213 | $0.08757 | $0.1040 | $24,453.60 | $0 |
| 2020-03-20 | $0.1040 | $0.1143 | $0.09910 | $0.1054 | $13,556.90 | $0 |
| 2020-03-21 | $0.1054 | $0.1061 | $0.09008 | $0.09829 | $17,169.81 | $0 |
| 2020-03-22 | $0.09843 | $0.1017 | $0.09289 | $0.09333 | $2,361.90 | $0 |
| 2020-03-23 | $0.09333 | $0.1075 | $0.08244 | $0.09016 | $28,391.23 | $0 |
| 2020-03-24 | $0.09014 | $0.1039 | $0.07099 | $0.07453 | $27,629.41 | $0 |
| 2020-03-25 | $0.07516 | $0.1035 | $0.06699 | $0.07531 | $35,623.95 | $0 |
| 2020-03-26 | $0.07531 | $0.1107 | $0.07423 | $0.08752 | $13,356.23 | $0 |
| 2020-03-27 | $0.08754 | $0.09972 | $0.07784 | $0.08783 | $37,800.10 | $0 |
| 2020-03-28 | $0.08789 | $0.08789 | $0.07329 | $0.07603 | $29,411.24 | $0 |
| 2020-03-29 | $0.07605 | $0.07961 | $0.06299 | $0.06778 | $35,167.31 | $0 |
| 2020-03-30 | $0.06768 | $0.1007 | $0.05998 | $0.08888 | $47,930.25 | $0 |
| 2020-03-31 | $0.08860 | $0.09209 | $0.07260 | $0.09207 | $40,381.53 | $0 |