Almeela KZE
Xếp hạng #?
09:19:26 07/07/2020
Almeela (KZE)
Không theo dõi
Lịch sử giá Almeela (KZE) Tháng 05/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-05-02 | $0.09578 | $0.1000 | $0.08941 | $0.09615 | $60,403.46 | $0 |
| 2019-05-03 | $0.09615 | $0.09813 | $0.09222 | $0.09238 | $2,872.63 | $0 |
| 2019-05-04 | $0.09234 | $0.1066 | $0.07909 | $0.07913 | $45,872.36 | $0 |
| 2019-05-05 | $0.07917 | $0.08813 | $0.07351 | $0.07351 | $16,385.02 | $0 |
| 2019-05-06 | $0.07356 | $0.09794 | $0.06378 | $0.09758 | $80,367.63 | $0 |
| 2019-05-07 | $0.09756 | $0.1001 | $0.05496 | $0.09695 | $84,172.06 | $0 |
| 2019-05-08 | $0.09686 | $0.1191 | $0.07059 | $0.09857 | $89,642.69 | $0 |
| 2019-05-09 | $0.09855 | $0.1108 | $0.04879 | $0.09747 | $84,308.50 | $0 |
| 2019-05-10 | $0.09745 | $0.09823 | $0.04838 | $0.09458 | $81,895.47 | $0 |
| 2019-05-11 | $0.09454 | $0.1025 | $0.08149 | $0.09501 | $67,826.56 | $0 |
| 2019-05-12 | $0.09490 | $0.09650 | $0.05032 | $0.06243 | $63,050.64 | $0 |
| 2019-05-13 | $0.06243 | $0.09318 | $0.05277 | $0.06091 | $63,014.97 | $0 |
| 2019-05-14 | $0.06090 | $0.1246 | $0.06067 | $0.06812 | $55,357.68 | $0 |
| 2019-05-15 | $0.06812 | $0.1732 | $0.06800 | $0.1729 | $103.74 | $0 |
| 2019-05-16 | $0.1728 | $0.1927 | $0.04052 | $0.08658 | $97,667.66 | $0 |
| 2019-05-17 | $0.08662 | $0.1681 | $0.03710 | $0.08806 | $47,791.61 | $0 |
| 2019-05-18 | $0.08806 | $0.08897 | $0.05950 | $0.07968 | $155,751 | $0 |
| 2019-05-19 | $0.07969 | $0.07969 | $0.03278 | $0.04314 | $59,600.22 | $0 |
| 2019-05-20 | $0.04314 | $0.08312 | $0.03937 | $0.08312 | $103,914 | $0 |
| 2019-05-21 | $0.08313 | $0.09229 | $0.06850 | $0.09145 | $1,351.27 | $0 |
| 2019-05-22 | $0.09145 | $0.09695 | $0.05035 | $0.09554 | $267,421 | $0 |
| 2019-05-23 | $0.09554 | $0.09627 | $0.06153 | $0.06172 | $2,345.88 | $0 |
| 2019-05-24 | $0.06172 | $0.07903 | $0.04109 | $0.07701 | $193,320 | $0 |
| 2019-05-25 | $0.07701 | $0.07822 | $0.04271 | $0.04277 | $39.78 | $0 |
| 2019-05-26 | $0.04279 | $0.05562 | $0.04167 | $0.05548 | $61,227.54 | $0 |
| 2019-05-27 | $0.05554 | $0.2129 | $0.04947 | $0.09779 | $143,596 | $0 |
| 2019-05-28 | $0.09774 | $0.1000 | $0.08478 | $0.08490 | $48,262.01 | $0 |
| 2019-05-29 | $0.08490 | $0.09506 | $0.05479 | $0.05968 | $45,593.69 | $0 |
| 2019-05-30 | $0.05968 | $0.09295 | $0.05479 | $0.05896 | $59,458.02 | $0 |
| 2019-05-31 | $0.05896 | $0.08002 | $0.05429 | $0.07603 | $65,234.60 | $0 |