Kahsh KSH
Xếp hạng #?
10:17:54 23/10/2020
Kahsh (KSH)
Không theo dõi
Lịch sử giá Kahsh (KSH) Tháng 04/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-04-01 | $0.09207 | $0.1070 | $0.06905 | $0.07507 | $22,258.37 | $0 |
| 2020-04-02 | $0.07503 | $0.08514 | $0.06999 | $0.07023 | $1,238.49 | $0 |
| 2020-04-03 | $0.07020 | $0.08008 | $0.06982 | $0.07291 | $36,947.84 | $0 |
| 2020-04-04 | $0.07290 | $0.07860 | $0.06186 | $0.06188 | $674.44 | $0 |
| 2020-04-05 | $0.06192 | $0.06795 | $0.05821 | $0.06794 | $81.50 | $0 |
| 2020-04-06 | $0.06793 | $0.08234 | $0.06781 | $0.08004 | $4,115.06 | $0 |
| 2020-04-07 | $0.08026 | $0.08073 | $0.07019 | $0.07048 | $8,678.48 | $0 |
| 2020-04-08 | $0.07044 | $0.07474 | $0.06819 | $0.07036 | $3,984.62 | $0 |
| 2020-04-09 | $0.07035 | $0.07232 | $0.05316 | $0.06189 | $17,850.32 | $0 |
| 2020-04-10 | $0.06187 | $0.06486 | $0.05549 | $0.05973 | $1,027.26 | $0 |
| 2020-04-11 | $0.05973 | $0.07140 | $0.05404 | $0.05467 | $506.92 | $0 |
| 2020-04-12 | $0.05469 | $0.06383 | $0.05428 | $0.06268 | $1.92 | $0 |
| 2020-04-13 | $0.06261 | $0.06756 | $0.05440 | $0.06479 | $144.02 | $0 |
| 2020-04-14 | $0.06479 | $0.06497 | $0.04434 | $0.05968 | $550.16 | $0 |
| 2020-04-15 | $0.05961 | $0.05972 | $0.01162 | $0.05646 | $66.37 | $0 |
| 2020-04-16 | $0.05646 | $0.06005 | $0.05570 | $0.05976 | $0 | $0 |
| 2020-04-17 | $0.05976 | $0.05976 | $0.04952 | $0.05762 | $8.91 | $0 |
| 2020-04-18 | $0.05762 | $0.06141 | $0.02820 | $0.05509 | $176.39 | $0 |
| 2020-04-19 | $0.05507 | $0.05980 | $0.04728 | $0.05828 | $733.81 | $0 |
| 2020-04-20 | $0.05835 | $0.05850 | $0.04962 | $0.04962 | $14.47 | $0 |
| 2020-04-21 | $0.04962 | $0.2694 | $0.04330 | $0.09172 | $21,777.57 | $0 |
| 2020-04-22 | $0.09172 | $0.1887 | $0.07131 | $0.1875 | $20,434.76 | $0 |
| 2020-04-23 | $0.1875 | $0.1875 | $0.08331 | $0.1119 | $7,214.25 | $0 |
| 2020-04-24 | $0.1119 | $0.1130 | $0.07159 | $0.08934 | $8,660.36 | $0 |
| 2020-04-25 | $0.08934 | $0.08937 | $0.05540 | $0.07524 | $1,615.74 | $0 |
| 2020-04-26 | $0.07525 | $0.08645 | $0.05746 | $0.05755 | $867.36 | $0 |
| 2020-04-27 | $0.05765 | $0.08526 | $0.05653 | $0.07320 | $863.24 | $0 |
| 2020-04-28 | $0.07322 | $0.09000 | $0.05083 | $0.07753 | $5,026.24 | $0 |
| 2020-04-29 | $0.07748 | $0.08581 | $0.05008 | $0.08389 | $5,090.49 | $0 |
| 2020-04-30 | $0.08380 | $0.09049 | $0.04724 | $0.05805 | $7,123.21 | $0 |