AdultChain XXX
Xếp hạng #?
01:21:08 21/01/2020
AdultChain (XXX)
Không theo dõi
Lịch sử giá AdultChain (XXX) Tháng 10/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-10-01 | $0.005560 | $0.005925 | $0.005240 | $0.005400 | $662.27 | $177,308 |
| 2018-10-02 | $0.005385 | $0.005935 | $0.004945 | $0.005811 | $716.58 | $191,468 |
| 2018-10-03 | $0.005814 | $0.005815 | $0.004501 | $0.004816 | $2,734.60 | $183,293 |
| 2018-10-04 | $0.004821 | $0.005206 | $0.004798 | $0.004987 | $1,039.16 | $190,382 |
| 2018-10-05 | $0.005000 | $0.005250 | $0.004727 | $0.004788 | $879.12 | $183,325 |
| 2018-10-06 | $0.004798 | $0.005062 | $0.004397 | $0.004403 | $615.24 | $169,015 |
| 2018-10-07 | $0.004419 | $0.004502 | $0.004017 | $0.004443 | $243.30 | $171,063 |
| 2018-10-08 | $0.004463 | $0.004470 | $0.004211 | $0.004211 | $496.65 | $162,637 |
| 2018-10-09 | $0.004226 | $0.004391 | $0.003437 | $0.003810 | $1,446.05 | $147,560 |
| 2018-10-10 | $0.003795 | $0.004309 | $0.003516 | $0.003863 | $1,166.13 | $150,076 |
| 2018-10-11 | $0.003851 | $0.004027 | $0.003606 | $0.003719 | $356.13 | $144,877 |
| 2018-10-12 | $0.003714 | $0.003899 | $0.003665 | $0.003679 | $178.01 | $143,739 |
| 2018-10-13 | $0.003679 | $0.004061 | $0.003668 | $0.003702 | $186.51 | $145,063 |
| 2018-10-14 | $0.003703 | $0.004101 | $0.003361 | $0.003445 | $179.84 | $135,372 |
| 2018-10-15 | $0.003449 | $0.004030 | $0.003402 | $0.004023 | $397.78 | $158,533 |
| 2018-10-16 | $0.004020 | $0.004027 | $0.002638 | $0.002929 | $1,456.10 | $115,733 |
| 2018-10-17 | $0.002938 | $0.003896 | $0.002893 | $0.003211 | $1,317.59 | $127,272 |
| 2018-10-18 | $0.003217 | $0.004018 | $0.003152 | $0.003174 | $1,456.80 | $126,142 |
| 2018-10-19 | $0.003173 | $0.003907 | $0.003094 | $0.003592 | $453.70 | $143,166 |
| 2018-10-20 | $0.003592 | $0.003858 | $0.003260 | $0.003605 | $706.43 | $144,057 |
| 2018-10-21 | $0.003606 | $0.003700 | $0.003022 | $0.003284 | $420.64 | $131,595 |
| 2018-10-22 | $0.003282 | $0.003535 | $0.003214 | $0.003445 | $259.82 | $138,449 |
| 2018-10-23 | $0.003443 | $0.003532 | $0.002866 | $0.003106 | $1,025.88 | $125,177 |
| 2018-10-24 | $0.003092 | $0.003421 | $0.002986 | $0.003007 | $261.17 | $121,549 |
| 2018-10-25 | $0.003009 | $0.003474 | $0.002996 | $0.003270 | $545.93 | $132,559 |
| 2018-10-26 | $0.003265 | $0.003440 | $0.002944 | $0.003023 | $128.45 | $122,886 |
| 2018-10-27 | $0.003012 | $0.003453 | $0.003012 | $0.003233 | $205.10 | $131,768 |
| 2018-10-28 | $0.003249 | $0.004103 | $0.003168 | $0.003545 | $341.76 | $144,869 |
| 2018-10-29 | $0.003529 | $0.003745 | $0.003283 | $0.003489 | $455.98 | $143,002 |
| 2018-10-30 | $0.003488 | $0.004577 | $0.002658 | $0.004522 | $891.85 | $185,871 |
| 2018-10-31 | $0.004536 | $0.005561 | $0.003537 | $0.005428 | $637.59 | $223,761 |