AdultChain XXX
Xếp hạng #?
01:21:08 21/01/2020
AdultChain (XXX)
Không theo dõi
Lịch sử giá AdultChain (XXX) Tháng 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $0.01085 | $0.01220 | $0.01085 | $0.01180 | $977.60 | $0 |
| 2018-09-02 | $0.01180 | $0.01317 | $0.01138 | $0.01317 | $1,728.87 | $0 |
| 2018-09-03 | $0.01317 | $0.01327 | $0.01155 | $0.01287 | $2,148.20 | $0 |
| 2018-09-04 | $0.01287 | $0.01372 | $0.01195 | $0.01197 | $2,742.52 | $0 |
| 2018-09-05 | $0.01198 | $0.01311 | $0.01116 | $0.01178 | $1,068.85 | $0 |
| 2018-09-06 | $0.01180 | $0.01180 | $0.01040 | $0.01112 | $275.83 | $0 |
| 2018-09-07 | $0.01111 | $0.01144 | $0.009641 | $0.01036 | $2,597.95 | $0 |
| 2018-09-08 | $0.01037 | $0.01110 | $0.009757 | $0.01046 | $453.53 | $0 |
| 2018-09-09 | $0.01046 | $0.01046 | $0.004611 | $0.009849 | $2,171.13 | $0 |
| 2018-09-10 | $0.009844 | $0.01052 | $0.008936 | $0.009859 | $1,235.77 | $0 |
| 2018-09-11 | $0.009876 | $0.01130 | $0.007479 | $0.008042 | $1,414.14 | $0 |
| 2018-09-12 | $0.008043 | $0.009362 | $0.004714 | $0.007002 | $2,792.89 | $0 |
| 2018-09-13 | $0.007008 | $0.007640 | $0.006259 | $0.007620 | $950.86 | $0 |
| 2018-09-14 | $0.007616 | $0.008603 | $0.006063 | $0.008271 | $1,566.32 | $0 |
| 2018-09-15 | $0.008259 | $0.009886 | $0.007048 | $0.007663 | $980.03 | $0 |
| 2018-09-16 | $0.007681 | $0.008852 | $0.006807 | $0.008796 | $983.00 | $0 |
| 2018-09-17 | $0.008818 | $0.008856 | $0.006705 | $0.007533 | $332.35 | $0 |
| 2018-09-18 | $0.007535 | $0.01026 | $0.006706 | $0.007967 | $1,188.97 | $0 |
| 2018-09-19 | $0.007970 | $0.008742 | $0.006913 | $0.007866 | $1,127.52 | $0 |
| 2018-09-20 | $0.007871 | $0.008333 | $0.006850 | $0.006996 | $932.31 | $0 |
| 2018-09-21 | $0.006998 | $0.008172 | $0.006417 | $0.007841 | $1,136.44 | $247,834 |
| 2018-09-22 | $0.007847 | $0.008519 | $0.006958 | $0.008218 | $941.44 | $259,747 |
| 2018-09-23 | $0.008221 | $0.01042 | $0.007711 | $0.007711 | $4,342.00 | $243,709 |
| 2018-09-24 | $0.007711 | $0.008631 | $0.007398 | $0.008573 | $1,405.27 | $270,967 |
| 2018-09-25 | $0.008519 | $0.008519 | $0.007608 | $0.007782 | $351.83 | $250,169 |
| 2018-09-26 | $0.007769 | $0.007843 | $0.007202 | $0.007779 | $549.70 | $250,987 |
| 2018-09-27 | $0.007786 | $0.008145 | $0.005598 | $0.007101 | $2,905.04 | $229,925 |
| 2018-09-28 | $0.007004 | $0.007266 | $0.004792 | $0.005315 | $10,553.60 | $172,672 |
| 2018-09-29 | $0.005310 | $0.007035 | $0.004928 | $0.006761 | $6,905.37 | $220,444 |
| 2018-09-30 | $0.006759 | $0.006759 | $0.005279 | $0.005576 | $1,893.91 | $182,453 |