Kahsh KSH
Xếp hạng #?
10:17:54 23/10/2020
Kahsh (KSH)
Không theo dõi
Lịch sử giá Kahsh (KSH) Tháng 05/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-05-01 | $0.05805 | $0.07968 | $0.03672 | $0.06887 | $3,630.45 | $0 |
| 2020-05-02 | $0.06880 | $0.07249 | $0.03790 | $0.06697 | $913.14 | $0 |
| 2020-05-03 | $0.06702 | $0.06841 | $0.02383 | $0.06482 | $3,620.71 | $0 |
| 2020-05-04 | $0.06484 | $0.06507 | $0.02601 | $0.06445 | $6,304.43 | $0 |
| 2020-05-05 | $0.06445 | $0.06614 | $0.03072 | $0.05887 | $8,881.48 | $0 |
| 2020-05-06 | $0.05880 | $0.06017 | $0.03381 | $0.04881 | $3,055.82 | $0 |
| 2020-05-07 | $0.04881 | $0.05261 | $0.03561 | $0.04639 | $1,528.55 | $0 |
| 2020-05-08 | $0.04639 | $0.04953 | $0.03640 | $0.03642 | $1,481.51 | $0 |
| 2020-05-09 | $0.03643 | $0.04755 | $0.03615 | $0.04697 | $163.73 | $0 |
| 2020-05-10 | $0.04696 | $0.04697 | $0.03337 | $0.03386 | $5.95 | $0 |
| 2020-05-11 | $0.03389 | $0.06021 | $0.03369 | $0.04551 | $2,316.19 | $0 |
| 2020-05-12 | $0.04552 | $0.05511 | $0.04164 | $0.05210 | $2,516.10 | $0 |
| 2020-05-13 | $0.05210 | $0.05533 | $0.04515 | $0.05487 | $423.95 | $0 |
| 2020-05-14 | $0.05487 | $0.05817 | $0.03903 | $0.04860 | $5,319.36 | $0 |
| 2020-05-15 | $0.04858 | $0.05624 | $0.03698 | $0.05400 | $15,814.56 | $0 |
| 2020-05-16 | $0.05405 | $0.05448 | $0.04377 | $0.04404 | $15.10 | $0 |
| 2020-05-17 | $0.04405 | $0.04620 | $0.04395 | $0.04546 | $23.70 | $0 |
| 2020-05-18 | $0.04546 | $0.05511 | $0.03391 | $0.03430 | $2,622.65 | $0 |
| 2020-05-19 | $0.03428 | $0.04615 | $0.03063 | $0.03071 | $241.28 | $0 |
| 2020-05-20 | $0.03073 | $0.03821 | $0.03021 | $0.03465 | $1,023.59 | $0 |
| 2020-05-21 | $0.03465 | $0.04162 | $0.03354 | $0.04132 | $296.45 | $0 |
| 2020-05-22 | $0.04132 | $0.04132 | $0.02799 | $0.02922 | $217.45 | $0 |
| 2020-05-23 | $0.02922 | $0.1452 | $0.02920 | $0.03377 | $1,342.44 | $0 |
| 2020-05-24 | $0.03378 | $0.07021 | $0.03106 | $0.06698 | $8,128.05 | $0 |
| 2020-05-25 | $0.06679 | $0.07127 | $0.03535 | $0.05161 | $12,695.52 | $0 |
| 2020-05-26 | $0.05159 | $0.06275 | $0.03669 | $0.04972 | $7,853.15 | $0 |
| 2020-05-27 | $0.04972 | $0.06294 | $0.03683 | $0.05531 | $6,723.53 | $0 |
| 2020-05-28 | $0.05532 | $0.06056 | $0.03812 | $0.04740 | $2,928.54 | $0 |
| 2020-05-29 | $0.04740 | $0.05989 | $0.04519 | $0.05460 | $2,875.18 | $0 |
| 2020-05-30 | $0.05460 | $0.05553 | $0.03796 | $0.03889 | $39.60 | $0 |
| 2020-05-31 | $0.03889 | $0.04415 | $0.03830 | $0.04391 | $11.49 | $0 |