Adenz DNZ
Xếp hạng #?
07:39:05 18/04/2019
Adenz (DNZ)
Không hoạt động
Lịch sử giá Adenz (DNZ) 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 | $0.00004230 | $0.00004295 | $0.00004229 | $0.00004238 | $0.3092 | $0 |
| 2019-03-02 | $0.00004231 | $0.00004262 | $0.00004210 | $0.00004247 | $0.1659 | $0 |
| 2019-03-03 | $0.00004242 | $0.00004262 | $0.00004241 | $0.00004249 | $0 | $0 |
| 2019-03-04 | $0.00004249 | $0.00004249 | $0.00004115 | $0.00004135 | $0.1483 | $0 |
| 2019-03-05 | $0.00004138 | $0.00004298 | $0.00004118 | $0.00004291 | $0.1539 | $0 |
| 2019-03-06 | $0.00004284 | $0.00004310 | $0.00001557 | $0.00001560 | $5.17 | $0 |
| 2019-03-07 | $0.00001561 | $0.00002353 | $0.00001557 | $0.00002344 | $7.77 | $0 |
| 2019-03-08 | $0.00002346 | $0.00002371 | $0.00002322 | $0.00002339 | $0.2234 | $0 |
| 2019-03-09 | $0.00002337 | $0.00002393 | $0.00002335 | $0.00002374 | $0 | $0 |
| 2019-03-10 | $0.00002374 | $0.00002374 | $0.00002374 | $0.00002374 | $0 | $0 |
| 2019-03-11 | $0.00002374 | $0.00002374 | $0.00002330 | $0.00002339 | $0.08621 | $0 |
| 2019-03-12 | $0.00002342 | $0.00002355 | $0.00002315 | $0.00002348 | $0 | $0 |
| 2019-03-13 | $0.00002348 | $0.00002348 | $0.00002348 | $0.00002348 | $0 | $0 |
| 2019-03-14 | $0.00002348 | $0.00002348 | $0.00002348 | $0.00002348 | $0 | $0 |
| 2019-03-15 | $0.00002348 | $0.00002348 | $0.00002348 | $0.00002348 | $0 | $0 |
| 2019-03-16 | $0.00002348 | $0.00002443 | $0.00002348 | $0.00002427 | $0.09870 | $0 |
| 2019-03-17 | $0.00002427 | $0.00002432 | $0.00002400 | $0.00002411 | $0.09806 | $0 |
| 2019-03-18 | $0.00002413 | $0.00002441 | $0.00002402 | $0.00002414 | $0 | $0 |
| 2019-03-19 | $0.00002414 | $0.00002414 | $0.00002414 | $0.00002414 | $0 | $0 |
| 2019-03-20 | $0.00002414 | $0.00002414 | $0.00002414 | $0.00002414 | $0 | $0 |
| 2019-03-21 | $0.00002414 | $0.00004435 | $0.00002414 | $0.00004429 | $0.4816 | $0 |
| 2019-03-22 | $0.00004425 | $0.00004462 | $0.00004415 | $0.00004431 | $0 | $0 |
| 2019-03-23 | $0.00004431 | $0.00004431 | $0.00004431 | $0.00004431 | $0 | $0 |
| 2019-03-24 | $0.00004431 | $0.00004431 | $0.00004431 | $0.00004431 | $0 | $0 |
| 2019-03-25 | $0.00004431 | $0.00004431 | $0.00001963 | $0.00001981 | $0.2700 | $0 |
| 2019-03-26 | $0.00001975 | $0.00001986 | $0.00001967 | $0.00001981 | $0 | $0 |
| 2019-03-27 | $0.00001981 | $0.00001981 | $0.00001981 | $0.00001981 | $0 | $0 |
| 2019-03-28 | $0.00001981 | $0.00002046 | $0.00001981 | $0.00002032 | $0.1137 | $0 |
| 2019-03-29 | $0.00002032 | $0.00002056 | $0.00002013 | $0.00002047 | $0 | $0 |
| 2019-03-30 | $0.00002047 | $0.00002047 | $0.00002047 | $0.00002047 | $0 | $0 |
| 2019-03-31 | $0.00002047 | $0.00002875 | $0.00002047 | $0.00002870 | $0.4955 | $0 |