AdultChain XXX
Xếp hạng #?
01:21:08 21/01/2020
AdultChain (XXX)
Không theo dõi
Lịch sử giá AdultChain (XXX) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.005428 | $0.005428 | $0.003606 | $0.004108 | $1,653.21 | $169,850 |
| 2018-11-02 | $0.004108 | $0.004239 | $0.003348 | $0.003477 | $862.74 | $144,148 |
| 2018-11-03 | $0.003477 | $0.003679 | $0.002967 | $0.002967 | $965.51 | $123,358 |
| 2018-11-04 | $0.002967 | $0.004297 | $0.002967 | $0.003322 | $698.57 | $138,458 |
| 2018-11-05 | $0.003324 | $0.004181 | $0.002697 | $0.004097 | $866.96 | $171,217 |
| 2018-11-06 | $0.004117 | $0.004138 | $0.002538 | $0.003149 | $1,958.71 | $136,123 |
| 2018-11-07 | $0.003149 | $0.003183 | $0.002730 | $0.003167 | $549.81 | $133,079 |
| 2018-11-08 | $0.003165 | $0.003167 | $0.002715 | $0.002998 | $283.69 | $126,299 |
| 2018-11-09 | $0.002998 | $0.003362 | $0.002961 | $0.003209 | $523.83 | $135,568 |
| 2018-11-10 | $0.003208 | $0.003276 | $0.002914 | $0.003135 | $369.70 | $132,813 |
| 2018-11-11 | $0.003132 | $0.003249 | $0.002732 | $0.002816 | $97.85 | $119,570 |
| 2018-11-12 | $0.002819 | $0.003131 | $0.001057 | $0.002769 | $1,030.85 | $117,876 |
| 2018-11-13 | $0.002757 | $0.003150 | $0.002477 | $0.003096 | $1,012.48 | $132,147 |
| 2018-11-14 | $0.003086 | $0.003119 | $0.002475 | $0.002508 | $207.70 | $107,330 |
| 2018-11-15 | $0.002519 | $0.002529 | $0.002215 | $0.002315 | $24.31 | $99,338.24 |
| 2018-11-16 | $0.002314 | $0.002981 | $0.002179 | $0.002974 | $425.06 | $127,965 |
| 2018-11-17 | $0.002982 | $0.003041 | $0.002493 | $0.002782 | $141.52 | $120,000 |
| 2018-11-18 | $0.002789 | $0.002800 | $0.002017 | $0.002597 | $96.48 | $112,283 |
| 2018-11-19 | $0.002598 | $0.002651 | $0.001917 | $0.001937 | $140.70 | $84,087.02 |
| 2018-11-20 | $0.001926 | $0.002230 | $0.001518 | $0.002026 | $246.26 | $88,181.91 |
| 2018-11-21 | $0.002028 | $0.002032 | $0.001700 | $0.001864 | $96.80 | $81,326.94 |
| 2018-11-22 | $0.001857 | $0.002046 | $0.001813 | $0.001898 | $56.87 | $83,022.68 |
| 2018-11-23 | $0.001888 | $0.002063 | $0.001795 | $0.001964 | $102.00 | $86,136.62 |
| 2018-11-24 | $0.001963 | $0.002072 | $0.001688 | $0.001741 | $99.29 | $76,577.87 |
| 2018-11-25 | $0.001742 | $0.001801 | $0.001531 | $0.001611 | $122.93 | $71,011.74 |
| 2018-11-26 | $0.001617 | $0.001735 | $0.001489 | $0.001548 | $71.93 | $68,407.41 |
| 2018-11-27 | $0.001547 | $0.001687 | $0.001189 | $0.001316 | $197.30 | $58,298.47 |
| 2018-11-28 | $0.001317 | $0.001594 | $0.001289 | $0.001569 | $47.94 | $69,702.34 |
| 2018-11-29 | $0.001575 | $0.001578 | $0.001295 | $0.001387 | $310.59 | $61,757.87 |
| 2018-11-30 | $0.001390 | $0.001569 | $0.001268 | $0.001385 | $57.61 | $61,857.97 |