AdultChain XXX
Xếp hạng #?
01:21:08 21/01/2020
AdultChain (XXX)
Không theo dõi
Lịch sử giá AdultChain (XXX) Tháng 01/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-01-01 | $0.0005636 | $0.0007941 | $0.0005603 | $0.0007929 | $5.92 | $38,222.59 |
| 2019-01-02 | $0.0007946 | $0.001093 | $0.0007887 | $0.0008286 | $61.56 | $40,038.40 |
| 2019-01-03 | $0.0008293 | $0.001009 | $0.0008275 | $0.0009809 | $37.63 | $47,507.03 |
| 2019-01-04 | $0.0009812 | $0.001143 | $0.0008578 | $0.0009966 | $118.17 | $48,372.89 |
| 2019-01-05 | $0.0009944 | $0.001006 | $0.0004778 | $0.0005588 | $121.98 | $27,163.33 |
| 2019-01-06 | $0.0005585 | $0.0009287 | $0.0005572 | $0.0007273 | $149.73 | $35,387.76 |
| 2019-01-07 | $0.0007271 | $0.0007769 | $0.0005509 | $0.0006497 | $196.54 | $31,660.12 |
| 2019-01-08 | $0.0006501 | $0.001210 | $0.0006501 | $0.0008981 | $188.01 | $43,826.42 |
| 2019-01-09 | $0.0008997 | $0.001055 | $0.0006459 | $0.001052 | $84.88 | $51,401.04 |
| 2019-01-10 | $0.001053 | $0.001338 | $0.0008595 | $0.0008761 | $42.11 | $42,881.92 |
| 2019-01-11 | $0.0008760 | $0.001071 | $0.0004206 | $0.0005763 | $267.45 | $28,245.98 |
| 2019-01-12 | $0.0005758 | $0.0006877 | $0.0005090 | $0.0006086 | $143.07 | $29,874.17 |
| 2019-01-13 | $0.0006080 | $0.0007080 | $0.0004744 | $0.0005395 | $174.63 | $26,509.63 |
| 2019-01-14 | $0.0005398 | $0.0007970 | $0.0005388 | $0.0007909 | $59.56 | $38,918.68 |
| 2019-01-15 | $0.0007903 | $0.0007941 | $0.0005425 | $0.0006535 | $68.02 | $32,204.57 |
| 2019-01-16 | $0.0006527 | $0.0007331 | $0.0005490 | $0.0005841 | $85.98 | $28,827.78 |
| 2019-01-17 | $0.0005841 | $0.0007349 | $0.0005801 | $0.0006250 | $95.71 | $30,890.86 |
| 2019-01-18 | $0.0006248 | $0.0007351 | $0.0006175 | $0.0006213 | $21.67 | $30,750.70 |
| 2019-01-19 | $0.0006214 | $0.0007881 | $0.0006203 | $0.0007454 | $83.07 | $36,949.09 |
| 2019-01-20 | $0.0007447 | $0.0008237 | $0.0006440 | $0.0006473 | $53.74 | $32,118.91 |
| 2019-01-21 | $0.0006480 | $0.0006855 | $0.0005356 | $0.0005360 | $63.00 | $26,633.17 |
| 2019-01-22 | $0.0005363 | $0.0006810 | $0.0005354 | $0.0006127 | $17.52 | $30,487.70 |
| 2019-01-23 | $0.0006127 | $0.0007227 | $0.0006121 | $0.0006448 | $3.15 | $32,132.69 |
| 2019-01-24 | $0.0006447 | $0.0006875 | $0.0006060 | $0.0006125 | $18.25 | $30,565.26 |
| 2019-01-25 | $0.0006138 | $0.0007203 | $0.0006073 | $0.0006845 | $12.08 | $34,170.19 |
| 2019-01-26 | $0.0006845 | $0.001086 | $0.0006471 | $0.001008 | $350.45 | $50,291.83 |
| 2019-01-27 | $0.001008 | $0.001011 | $0.0007519 | $0.0007519 | $44.94 | $37,533.15 |
| 2019-01-28 | $0.0007517 | $0.0009384 | $0.0007442 | $0.0009356 | $9.00 | $46,701.71 |
| 2019-01-29 | $0.0009362 | $0.0009378 | $0.0007513 | $0.0007564 | $12.28 | $37,754.98 |
| 2019-01-30 | $0.0007570 | $0.0008681 | $0.0007532 | $0.0007664 | $6.68 | $38,257.68 |
| 2019-01-31 | $0.0007662 | $0.001317 | $0.0007652 | $0.001312 | $98.26 | $65,511.74 |