Kahsh KSH
Xếp hạng #?
10:17:54 23/10/2020
Kahsh (KSH)
Không theo dõi
Lịch sử giá Kahsh (KSH) Tháng 09/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-09-01 | $0.02858 | $0.02928 | $0.02386 | $0.02387 | $205.86 | $0 |
| 2020-09-02 | $0.02387 | $0.02391 | $0.02252 | $0.02279 | $85.70 | $0 |
| 2020-09-03 | $0.02278 | $0.02287 | $0.01821 | $0.01837 | $14.55 | $0 |
| 2020-09-04 | $0.01838 | $0.04258 | $0.01820 | $0.04258 | $395.59 | $0 |
| 2020-09-05 | $0.04257 | $0.04289 | $0.02687 | $0.02755 | $28.93 | $0 |
| 2020-09-06 | $0.02755 | $0.02779 | $0.02718 | $0.02775 | $0 | $0 |
| 2020-09-07 | $0.02775 | $0.02775 | $0.01061 | $0.01109 | $55.20 | $0 |
| 2020-09-08 | $0.01109 | $0.01116 | $0.01065 | $0.01070 | $0 | $0 |
| 2020-09-09 | $0.01070 | $0.01070 | $0.01070 | $0.01070 | $0 | $0 |
| 2020-09-10 | $0.01070 | $0.01070 | $0.01070 | $0.01070 | $0 | $0 |
| 2020-09-11 | $0.01070 | $0.01070 | $0.01070 | $0.01070 | $0 | $0 |
| 2020-09-12 | $0.01070 | $0.01070 | $0.01070 | $0.01070 | $0 | $0 |
| 2020-09-13 | $0.01070 | $0.02388 | $0.01070 | $0.02066 | $31.77 | $0 |
| 2020-09-14 | $0.02066 | $0.02343 | $0.02055 | $0.02328 | $12.97 | $0 |
| 2020-09-15 | $0.02328 | $0.02359 | $0.01639 | $0.01662 | $0.3765 | $0 |
| 2020-09-16 | $0.01662 | $0.02218 | $0.01646 | $0.02193 | $70.48 | $0 |
| 2020-09-17 | $0.02193 | $0.02208 | $0.02189 | $0.02205 | $0 | $0 |
| 2020-09-18 | $0.02205 | $0.02205 | $0.02205 | $0.02205 | $0 | $0 |
| 2020-09-19 | $0.02205 | $0.02261 | $0.01214 | $0.01220 | $14.43 | $0 |
| 2020-09-20 | $0.01220 | $0.01220 | $0.01188 | $0.01195 | $0 | $0 |
| 2020-09-21 | $0.01195 | $0.01195 | $0.01195 | $0.01195 | $0 | $0 |
| 2020-09-22 | $0.01195 | $0.01195 | $0.01195 | $0.01195 | $0 | $0 |
| 2020-09-23 | $0.01159 | $0.01790 | $0.01155 | $0.01557 | $5.12 | $0 |
| 2020-09-24 | $0.01557 | $0.01637 | $0.01555 | $0.01636 | $0 | $0 |
| 2020-09-25 | $0.01636 | $0.01638 | $0.01587 | $0.01604 | $31.01 | $0 |
| 2020-09-26 | $0.01604 | $0.01616 | $0.01600 | $0.01613 | $0 | $0 |
| 2020-09-27 | $0.01613 | $0.01729 | $0.01593 | $0.01724 | $38.79 | $0 |
| 2020-09-28 | $0.01724 | $0.01751 | $0.01713 | $0.01714 | $0 | $0 |
| 2020-09-29 | $0.01714 | $0.01738 | $0.01704 | $0.01735 | $0 | $0 |
| 2020-09-30 | $0.01735 | $0.01736 | $0.01707 | $0.01726 | $0 | $0 |