Almeela KZE
Xếp hạng #?
09:19:26 07/07/2020
Almeela (KZE)
Không theo dõi
Lịch sử giá Almeela (KZE) Tháng 01/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-01-07 | $0.1829 | $0.1830 | $0.1731 | $0.1731 | $23,831,515 | $0 |
| 2019-01-08 | $0.1890 | $0.2036 | $0.1796 | $0.1859 | $39,267,362 | $0 |
| 2019-01-09 | $0.1860 | $0.1942 | $0.1780 | $0.1847 | $95,094,762 | $0 |
| 2019-01-10 | $0.1847 | $0.2583 | $0.1616 | $0.2188 | $8,433,680 | $0 |
| 2019-01-11 | $0.2183 | $0.2212 | $0.1767 | $0.1811 | $1,312,329 | $0 |
| 2019-01-12 | $0.1812 | $0.2546 | $0.1799 | $0.1889 | $513,779 | $0 |
| 2019-01-13 | $0.1887 | $0.2144 | $0.1767 | $0.2039 | $371,881 | $0 |
| 2019-01-14 | $0.2041 | $0.2085 | $0.1663 | $0.1965 | $471.51 | $0 |
| 2019-01-15 | $0.1966 | $0.2003 | $0.1759 | $0.1868 | $2,354,347 | $0 |
| 2019-01-16 | $0.1866 | $0.2097 | $0.1586 | $0.1606 | $4,355,654 | $0 |
| 2019-01-17 | $0.1605 | $0.2080 | $0.1596 | $0.1607 | $2,203,269 | $0 |
| 2019-01-18 | $0.1606 | $0.1854 | $0.1563 | $0.1817 | $691,606 | $0 |
| 2019-01-19 | $0.1826 | $0.2100 | $0.1433 | $0.1433 | $628,541 | $0 |
| 2019-01-20 | $0.1432 | $0.1438 | $0.1366 | $0.1377 | $0 | $0 |
| 2019-01-21 | $0.1377 | $0.3035 | $0.05874 | $0.3011 | $77.82 | $0 |
| 2019-01-22 | $0.3008 | $0.3035 | $0.1897 | $0.1900 | $160,554 | $0 |
| 2019-01-23 | $0.1900 | $0.1964 | $0.1364 | $0.1962 | $539,548 | $0 |
| 2019-01-24 | $0.1963 | $0.1965 | $0.1338 | $0.1819 | $51,097.11 | $0 |
| 2019-01-25 | $0.1822 | $0.1826 | $0.1570 | $0.1572 | $82,519.35 | $0 |
| 2019-01-26 | $0.1572 | $0.1879 | $0.1350 | $0.1794 | $397,884 | $0 |
| 2019-01-27 | $0.1794 | $0.2289 | $0.1297 | $0.1746 | $238,094 | $0 |
| 2019-01-28 | $0.1744 | $0.1751 | $0.1591 | $0.1671 | $1,129.31 | $0 |
| 2019-01-29 | $0.1673 | $0.1675 | $0.1219 | $0.1559 | $2,365.24 | $0 |
| 2019-01-30 | $0.1557 | $0.2648 | $0.03020 | $0.2558 | $843.40 | $0 |
| 2019-01-31 | $0.2558 | $0.2652 | $0.1598 | $0.1606 | $53.60 | $0 |