Almeela KZE
Xếp hạng #?
09:19:26 07/07/2020
Almeela (KZE)
Không theo dõi
Lịch sử giá Almeela (KZE) Tháng 03/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-03-01 | $0.1104 | $0.2739 | $0.08221 | $0.2454 | $144,110 | $0 |
| 2019-03-02 | $0.2452 | $0.2466 | $0.08033 | $0.1811 | $63,259.90 | $0 |
| 2019-03-03 | $0.1818 | $0.1980 | $0.07960 | $0.1938 | $26,249.07 | $0 |
| 2019-03-04 | $0.1937 | $0.1943 | $0.07810 | $0.1865 | $16,031.81 | $0 |
| 2019-03-05 | $0.1870 | $0.2024 | $0.1853 | $0.2015 | $1,298.70 | $0 |
| 2019-03-06 | $0.2017 | $0.2770 | $0.1116 | $0.2602 | $9,587.97 | $0 |
| 2019-03-07 | $0.2605 | $0.2640 | $0.1258 | $0.1874 | $1,598.83 | $0 |
| 2019-03-08 | $0.1878 | $0.1894 | $0.1813 | $0.1833 | $4,846.65 | $0 |
| 2019-03-09 | $0.1830 | $0.2217 | $0.1399 | $0.1810 | $23,216.99 | $0 |
| 2019-03-10 | $0.1815 | $0.1816 | $0.1385 | $0.1793 | $110,789 | $0 |
| 2019-03-11 | $0.1794 | $0.2160 | $0.1358 | $0.2128 | $49,811.76 | $0 |
| 2019-03-12 | $0.2130 | $0.2137 | $0.07853 | $0.1990 | $145,653 | $0 |
| 2019-03-13 | $0.1991 | $0.2007 | $0.1385 | $0.1386 | $69,191.36 | $0 |
| 2019-03-14 | $0.1931 | $0.1947 | $0.03324 | $0.1872 | $117.05 | $0 |
| 2019-03-15 | $0.1870 | $0.1891 | $0.1362 | $0.1377 | $176,368 | $0 |
| 2019-03-16 | $0.1379 | $0.1440 | $0.1235 | $0.1424 | $151,915 | $0 |
| 2019-03-17 | $0.1423 | $0.1839 | $0.03522 | $0.1680 | $31,615.74 | $0 |
| 2019-03-18 | $0.1682 | $0.1706 | $0.1141 | $0.1254 | $31,453.44 | $0 |
| 2019-03-19 | $0.1253 | $0.1269 | $0.1025 | $0.1264 | $38,146.54 | $0 |
| 2019-03-20 | $0.1264 | $0.1265 | $0.09970 | $0.1013 | $62,239.54 | $0 |
| 2019-03-21 | $0.1013 | $0.1028 | $0.08686 | $0.09897 | $16,309.42 | $0 |
| 2019-03-22 | $0.09888 | $0.1090 | $0.03458 | $0.1077 | $52,543.42 | $0 |
| 2019-03-23 | $0.1076 | $0.1094 | $0.1075 | $0.1084 | $23,335.87 | $0 |
| 2019-03-24 | $0.1085 | $0.1086 | $0.1070 | $0.1075 | $35,252.92 | $0 |
| 2019-03-25 | $0.1076 | $0.1082 | $0.1046 | $0.1059 | $30,794.04 | $0 |
| 2019-03-26 | $0.1061 | $0.1063 | $0.1050 | $0.1063 | $30,899.45 | $0 |
| 2019-03-27 | $0.1063 | $0.1087 | $0.1062 | $0.1084 | $0 | $0 |
| 2019-03-28 | $0.1084 | $0.1084 | $0.1084 | $0.1084 | $0 | $0 |
| 2019-03-29 | $0.1084 | $0.1084 | $0.1084 | $0.1084 | $0 | $0 |
| 2019-03-30 | $0.1084 | $0.1084 | $0.1084 | $0.1084 | $0 | $0 |
| 2019-03-31 | $0.1084 | $0.1084 | $0.1084 | $0.1084 | $0 | $0 |