AdultChain XXX
Xếp hạng #?
01:21:08 21/01/2020
AdultChain (XXX)
Không theo dõi
Lịch sử giá AdultChain (XXX) Tháng 08/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-08-01 | $0.02111 | $0.02182 | $0.01791 | $0.01932 | $7,640.03 | $0 |
| 2018-08-02 | $0.01933 | $0.02128 | $0.01866 | $0.02105 | $3,311.33 | $0 |
| 2018-08-03 | $0.01937 | $0.02223 | $0.01876 | $0.02102 | $3,465.18 | $0 |
| 2018-08-04 | $0.02105 | $0.02317 | $0.01874 | $0.02017 | $3,051.80 | $0 |
| 2018-08-05 | $0.02018 | $0.02863 | $0.01849 | $0.02041 | $6,213.17 | $0 |
| 2018-08-06 | $0.02043 | $0.02220 | $0.01981 | $0.02030 | $1,530.80 | $0 |
| 2018-08-07 | $0.02029 | $0.02319 | $0.01988 | $0.01988 | $2,177.60 | $0 |
| 2018-08-08 | $0.01987 | $0.02117 | $0.01808 | $0.01903 | $3,405.53 | $0 |
| 2018-08-09 | $0.01907 | $0.02054 | $0.01803 | $0.02020 | $1,098.15 | $0 |
| 2018-08-10 | $0.02018 | $0.02030 | $0.01785 | $0.01844 | $2,709.68 | $0 |
| 2018-08-11 | $0.01842 | $0.01925 | $0.01683 | $0.01779 | $2,239.86 | $0 |
| 2018-08-12 | $0.01773 | $0.01905 | $0.01640 | $0.01774 | $1,328.02 | $0 |
| 2018-08-13 | $0.01773 | $0.01895 | $0.01420 | $0.01644 | $5,019.36 | $0 |
| 2018-08-14 | $0.01645 | $0.01645 | $0.01026 | $0.01534 | $3,903.40 | $0 |
| 2018-08-15 | $0.01393 | $0.01600 | $0.01132 | $0.01481 | $1,906.47 | $0 |
| 2018-08-16 | $0.01480 | $0.01633 | $0.01240 | $0.01271 | $4,454.72 | $0 |
| 2018-08-17 | $0.01271 | $0.01620 | $0.01268 | $0.01445 | $1,256.86 | $0 |
| 2018-08-18 | $0.01448 | $0.01579 | $0.01246 | $0.01249 | $590.67 | $0 |
| 2018-08-19 | $0.01250 | $0.01442 | $0.01172 | $0.01189 | $2,033.23 | $0 |
| 2018-08-20 | $0.01187 | $0.01349 | $0.01142 | $0.01146 | $694.15 | $0 |
| 2018-08-21 | $0.01144 | $0.01402 | $0.01144 | $0.01205 | $1,311.41 | $0 |
| 2018-08-22 | $0.01205 | $0.01340 | $0.01151 | $0.01220 | $1,285.44 | $0 |
| 2018-08-23 | $0.01221 | $0.01321 | $0.01093 | $0.01321 | $1,115.66 | $0 |
| 2018-08-24 | $0.01322 | $0.01324 | $0.01097 | $0.01210 | $3,209.76 | $0 |
| 2018-08-25 | $0.01208 | $0.01440 | $0.01063 | $0.01225 | $2,467.46 | $0 |
| 2018-08-26 | $0.01228 | $0.03263 | $0.01138 | $0.01254 | $11,287.50 | $0 |
| 2018-08-27 | $0.01253 | $0.01843 | $0.01158 | $0.01196 | $9,301.53 | $0 |
| 2018-08-28 | $0.01187 | $0.01263 | $0.01058 | $0.01226 | $2,863.20 | $0 |
| 2018-08-29 | $0.01227 | $0.01299 | $0.01062 | $0.01147 | $1,969.60 | $0 |
| 2018-08-30 | $0.01148 | $0.01285 | $0.01049 | $0.01161 | $1,707.23 | $0 |
| 2018-08-31 | $0.01162 | $0.01187 | $0.01043 | $0.01087 | $2,101.76 | $0 |