AdultChain XXX
Xếp hạng #?
01:21:08 21/01/2020
AdultChain (XXX)
Không theo dõi
Lịch sử giá AdultChain (XXX) Tháng 12/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-12-01 | $0.001389 | $0.002146 | $0.001373 | $0.002132 | $185.84 | $95,454.43 |
| 2018-12-02 | $0.002133 | $0.002375 | $0.001799 | $0.002067 | $620.68 | $92,751.63 |
| 2018-12-03 | $0.002082 | $0.002082 | $0.001785 | $0.002013 | $76.44 | $90,549.48 |
| 2018-12-04 | $0.002002 | $0.002301 | $0.001851 | $0.001959 | $270.81 | $88,342.67 |
| 2018-12-05 | $0.001961 | $0.001967 | $0.001499 | $0.001608 | $208.54 | $72,710.24 |
| 2018-12-06 | $0.001608 | $0.001774 | $0.001204 | $0.001204 | $107.36 | $54,551.24 |
| 2018-12-07 | $0.001202 | $0.001360 | $0.001164 | $0.001265 | $230.16 | $57,455.03 |
| 2018-12-08 | $0.001264 | $0.001466 | $0.001210 | $0.001453 | $151.46 | $66,179.19 |
| 2018-12-09 | $0.001449 | $0.001467 | $0.001163 | $0.001371 | $213.70 | $62,564.43 |
| 2018-12-10 | $0.001369 | $0.001479 | $0.001320 | $0.001455 | $137.40 | $66,587.48 |
| 2018-12-11 | $0.001454 | $0.001547 | $0.001364 | $0.001365 | $191.30 | $62,641.19 |
| 2018-12-12 | $0.001364 | $0.001708 | $0.001335 | $0.001482 | $192.88 | $68,140.25 |
| 2018-12-13 | $0.001482 | $0.001483 | $0.0008730 | $0.0009284 | $142.61 | $42,801.32 |
| 2018-12-14 | $0.0009278 | $0.001234 | $0.0008037 | $0.001099 | $390.94 | $50,804.23 |
| 2018-12-15 | $0.001100 | $0.001132 | $0.0007919 | $0.0008319 | $1,055.40 | $38,541.96 |
| 2018-12-16 | $0.0008317 | $0.0009077 | $0.0006112 | $0.0006416 | $304.61 | $29,788.40 |
| 2018-12-17 | $0.0006421 | $0.0008913 | $0.0005760 | $0.0008902 | $173.84 | $41,430.28 |
| 2018-12-18 | $0.0008903 | $0.0008955 | $0.0006444 | $0.0006782 | $84.72 | $31,641.39 |
| 2018-12-19 | $0.0006802 | $0.001780 | $0.0006354 | $0.001746 | $229.09 | $81,678.10 |
| 2018-12-20 | $0.001740 | $0.001753 | $0.001076 | $0.001098 | $189.95 | $51,467.53 |
| 2018-12-21 | $0.001095 | $0.001149 | $0.0006826 | $0.0007437 | $299.97 | $34,950.61 |
| 2018-12-22 | $0.0007445 | $0.0009958 | $0.0007041 | $0.0009944 | $93.31 | $46,846.88 |
| 2018-12-23 | $0.0009966 | $0.001076 | $0.0007608 | $0.0008214 | $36.53 | $38,771.52 |
| 2018-12-24 | $0.0008219 | $0.001327 | $0.0008219 | $0.001300 | $82.65 | $61,510.37 |
| 2018-12-25 | $0.001305 | $0.001305 | $0.0007185 | $0.0007260 | $5.09 | $34,434.80 |
| 2018-12-26 | $0.0007259 | $0.0009732 | $0.0007232 | $0.0009402 | $8.45 | $44,698.20 |
| 2018-12-27 | $0.0009388 | $0.0009452 | $0.0006000 | $0.0006199 | $33.65 | $29,543.70 |
| 2018-12-28 | $0.0006205 | $0.0009110 | $0.0005880 | $0.0007863 | $100.11 | $37,562.06 |
| 2018-12-29 | $0.0007875 | $0.0009056 | $0.0006357 | $0.0006376 | $62.62 | $30,533.24 |
| 2018-12-30 | $0.0006383 | $0.0007805 | $0.0005778 | $0.0007805 | $32.25 | $37,463.96 |
| 2018-12-31 | $0.0007815 | $0.0007815 | $0.0005624 | $0.0005624 | $20.96 | $27,049.43 |