Kahsh KSH
Xếp hạng #?
10:17:54 23/10/2020
Kahsh (KSH)
Không theo dõi
Lịch sử giá Kahsh (KSH) Tháng 06/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-06-01 | $0.04390 | $0.05384 | $0.03756 | $0.05360 | $6,027.61 | $0 |
| 2020-06-02 | $0.05361 | $0.05374 | $0.03940 | $0.04329 | $3,430.81 | $0 |
| 2020-06-03 | $0.04329 | $0.04338 | $0.03759 | $0.03967 | $126.83 | $0 |
| 2020-06-04 | $0.03968 | $0.04287 | $0.02945 | $0.02957 | $1,537.44 | $0 |
| 2020-06-05 | $0.02957 | $0.04036 | $0.02733 | $0.03887 | $5,599.54 | $0 |
| 2020-06-06 | $0.03887 | $0.03916 | $0.02420 | $0.03387 | $280.02 | $0 |
| 2020-06-07 | $0.03387 | $0.03405 | $0.01874 | $0.03274 | $160.94 | $0 |
| 2020-06-08 | $0.03274 | $0.03361 | $0.02824 | $0.03102 | $2,879.69 | $0 |
| 2020-06-09 | $0.03102 | $0.03323 | $0.03066 | $0.03319 | $1,047.62 | $0 |
| 2020-06-10 | $0.03319 | $0.03324 | $0.01797 | $0.03206 | $89.08 | $0 |
| 2020-06-11 | $0.03206 | $0.03207 | $0.01566 | $0.02391 | $1,080.09 | $0 |
| 2020-06-12 | $0.02390 | $0.03128 | $0.02290 | $0.03092 | $421.59 | $0 |
| 2020-06-13 | $0.03093 | $0.03096 | $0.01943 | $0.02453 | $8.87 | $0 |
| 2020-06-14 | $0.02452 | $0.03037 | $0.02313 | $0.02936 | $252.11 | $0 |
| 2020-06-15 | $0.02935 | $0.02941 | $0.01699 | $0.02547 | $1,185.64 | $0 |
| 2020-06-16 | $0.02547 | $0.02585 | $0.01792 | $0.02201 | $260.49 | $0 |
| 2020-06-17 | $0.02202 | $0.02421 | $0.01417 | $0.02368 | $215.80 | $0 |
| 2020-06-18 | $0.02368 | $0.02456 | $0.02108 | $0.02112 | $117.18 | $0 |
| 2020-06-19 | $0.02115 | $0.02210 | $0.01404 | $0.01633 | $192.95 | $0 |
| 2020-06-20 | $0.01632 | $0.01953 | $0.01275 | $0.01702 | $159.23 | $0 |
| 2020-06-21 | $0.01701 | $0.01969 | $0.01238 | $0.01966 | $212.61 | $0 |
| 2020-06-22 | $0.01966 | $0.02023 | $0.01458 | $0.01887 | $569.92 | $0 |
| 2020-06-23 | $0.01887 | $0.02061 | $0.01727 | $0.01878 | $71.18 | $0 |
| 2020-06-24 | $0.01879 | $0.01887 | $0.01058 | $0.01405 | $39.62 | $0 |
| 2020-06-25 | $0.01405 | $0.01853 | $0.01369 | $0.01837 | $49.71 | $0 |
| 2020-06-26 | $0.01837 | $0.01850 | $0.01189 | $0.01190 | $13.83 | $0 |
| 2020-06-27 | $0.01190 | $0.01743 | $0.002591 | $0.002617 | $9.95 | $0 |
| 2020-06-28 | $0.002617 | $0.01658 | $0.002605 | $0.01642 | $267.92 | $0 |
| 2020-06-29 | $0.01642 | $0.01654 | $0.01586 | $0.01618 | $427.74 | $0 |
| 2020-06-30 | $0.01633 | $0.01769 | $0.009732 | $0.01730 | $521.99 | $0 |