Kahsh KSH
Xếp hạng #?
10:17:54 23/10/2020
Kahsh (KSH)
Không theo dõi
Lịch sử giá Kahsh (KSH) Tháng 08/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-08-01 | $0.009057 | $0.01063 | $0.008989 | $0.01059 | $1.18 | $0 |
| 2020-08-02 | $0.01059 | $0.01083 | $0.008823 | $0.008846 | $8.44 | $0 |
| 2020-08-03 | $0.008850 | $0.009153 | $0.008801 | $0.009131 | $0 | $0 |
| 2020-08-04 | $0.009131 | $0.01093 | $0.009131 | $0.01086 | $26.53 | $0 |
| 2020-08-05 | $0.01086 | $0.01129 | $0.01080 | $0.01127 | $0 | $0 |
| 2020-08-06 | $0.01127 | $0.02106 | $0.01127 | $0.02084 | $209.33 | $0 |
| 2020-08-07 | $0.02084 | $0.02107 | $0.01002 | $0.01021 | $6.03 | $0 |
| 2020-08-08 | $0.01021 | $0.01039 | $0.01016 | $0.01032 | $0 | $0 |
| 2020-08-09 | $0.01032 | $0.01736 | $0.009370 | $0.01730 | $103.83 | $0 |
| 2020-08-10 | $0.01730 | $0.01784 | $0.01730 | $0.01777 | $0 | $0 |
| 2020-08-11 | $0.01777 | $0.02009 | $0.01034 | $0.02004 | $502.29 | $0 |
| 2020-08-12 | $0.02005 | $0.02044 | $0.01973 | $0.02035 | $0 | $0 |
| 2020-08-13 | $0.02035 | $0.04596 | $0.02035 | $0.04595 | $421.05 | $0 |
| 2020-08-14 | $0.04593 | $0.04615 | $0.01238 | $0.02470 | $667.53 | $0 |
| 2020-08-15 | $0.02471 | $0.03864 | $0.02467 | $0.03837 | $108.04 | $0 |
| 2020-08-16 | $0.03836 | $0.03953 | $0.02522 | $0.03953 | $357.94 | $0 |
| 2020-08-17 | $0.03953 | $0.04034 | $0.02564 | $0.02597 | $30.08 | $0 |
| 2020-08-18 | $0.02596 | $0.06785 | $0.02596 | $0.02993 | $1,033.38 | $0 |
| 2020-08-19 | $0.02993 | $0.05878 | $0.02691 | $0.02712 | $334.59 | $0 |
| 2020-08-20 | $0.02712 | $0.05786 | $0.02712 | $0.02909 | $121.54 | $0 |
| 2020-08-21 | $0.02909 | $0.02911 | $0.02828 | $0.02830 | $15.47 | $0 |
| 2020-08-22 | $0.02832 | $0.02850 | $0.02803 | $0.02838 | $0 | $0 |
| 2020-08-23 | $0.02838 | $0.02838 | $0.02838 | $0.02838 | $0 | $0 |
| 2020-08-24 | $0.02838 | $0.03829 | $0.02556 | $0.03825 | $48.82 | $0 |
| 2020-08-25 | $0.03824 | $0.03825 | $0.03708 | $0.03783 | $1.70 | $0 |
| 2020-08-26 | $0.03779 | $0.03806 | $0.02652 | $0.02699 | $10.77 | $0 |
| 2020-08-27 | $0.02698 | $0.03999 | $0.02669 | $0.03993 | $134.38 | $0 |
| 2020-08-28 | $0.03993 | $0.04070 | $0.03442 | $0.03459 | $0.5742 | $0 |
| 2020-08-29 | $0.03459 | $0.03475 | $0.02745 | $0.02748 | $5.98 | $0 |
| 2020-08-30 | $0.02746 | $0.03458 | $0.02558 | $0.03360 | $230.60 | $0 |
| 2020-08-31 | $0.03361 | $0.03378 | $0.02853 | $0.02859 | $54.17 | $0 |