Kahsh KSH
Xếp hạng #?
10:17:54 23/10/2020
Kahsh (KSH)
Không theo dõi
Lịch sử giá Kahsh (KSH) Tháng 07/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-07-01 | $0.01740 | $0.01810 | $0.01449 | $0.01450 | $315.66 | $0 |
| 2020-07-02 | $0.01450 | $0.01619 | $0.01429 | $0.01573 | $259.85 | $0 |
| 2020-07-03 | $0.01572 | $0.01577 | $0.01297 | $0.01298 | $0 | $0 |
| 2020-07-04 | $0.01298 | $0.01298 | $0.006104 | $0.006289 | $18.58 | $0 |
| 2020-07-05 | $0.006289 | $0.01238 | $0.005865 | $0.01234 | $122.26 | $0 |
| 2020-07-06 | $0.01234 | $0.01319 | $0.006516 | $0.006518 | $25.18 | $0 |
| 2020-07-07 | $0.006516 | $0.007867 | $0.006364 | $0.007867 | $55.47 | $0 |
| 2020-07-08 | $0.007867 | $0.007953 | $0.005278 | $0.007922 | $19.80 | $0 |
| 2020-07-09 | $0.007923 | $0.007939 | $0.007756 | $0.007782 | $69.29 | $0 |
| 2020-07-10 | $0.007783 | $0.01230 | $0.005410 | $0.007015 | $25.64 | $0 |
| 2020-07-11 | $0.007015 | $0.06229 | $0.006983 | $0.01848 | $410.64 | $0 |
| 2020-07-12 | $0.01848 | $0.05556 | $0.01848 | $0.05214 | $547.48 | $0 |
| 2020-07-13 | $0.05214 | $0.05237 | $0.007960 | $0.01885 | $200.25 | $0 |
| 2020-07-14 | $0.01885 | $0.01885 | $0.006242 | $0.01650 | $318.41 | $0 |
| 2020-07-15 | $0.01650 | $0.01662 | $0.008249 | $0.008269 | $56.55 | $0 |
| 2020-07-16 | $0.008268 | $0.009468 | $0.007825 | $0.007850 | $6.95 | $0 |
| 2020-07-17 | $0.007849 | $0.008113 | $0.007814 | $0.008050 | $4.94 | $0 |
| 2020-07-18 | $0.008048 | $0.01397 | $0.007832 | $0.01336 | $303.12 | $0 |
| 2020-07-19 | $0.01336 | $0.01346 | $0.009122 | $0.01322 | $77.41 | $0 |
| 2020-07-20 | $0.01322 | $0.01371 | $0.008606 | $0.01354 | $87.58 | $0 |
| 2020-07-21 | $0.01354 | $0.01370 | $0.008698 | $0.008712 | $28.24 | $0 |
| 2020-07-22 | $0.008712 | $0.009064 | $0.008661 | $0.009051 | $2.44 | $0 |
| 2020-07-23 | $0.009051 | $0.01242 | $0.008611 | $0.009872 | $112.85 | $0 |
| 2020-07-24 | $0.009872 | $0.009915 | $0.007999 | $0.008009 | $33.07 | $0 |
| 2020-07-25 | $0.008010 | $0.008382 | $0.008002 | $0.008226 | $3.29 | $0 |
| 2020-07-26 | $0.008227 | $0.009160 | $0.008199 | $0.009112 | $19.57 | $0 |
| 2020-07-27 | $0.009112 | $0.01040 | $0.009111 | $0.009666 | $17.09 | $0 |
| 2020-07-28 | $0.009665 | $0.01771 | $0.009665 | $0.01750 | $150.40 | $0 |
| 2020-07-29 | $0.01750 | $0.01763 | $0.009551 | $0.009765 | $76.09 | $0 |
| 2020-07-30 | $0.009765 | $0.01120 | $0.009588 | $0.01110 | $59.94 | $0 |
| 2020-07-31 | $0.01110 | $0.01142 | $0.001124 | $0.009057 | $140.53 | $0 |