AdultChain XXX
Xếp hạng #?
01:21:08 21/01/2020
AdultChain (XXX)
Không theo dõi
Lịch sử giá AdultChain (XXX) Tháng 02/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-02-01 | $0.001314 | $0.001318 | $0.0008232 | $0.001010 | $138.63 | $50,440.92 |
| 2019-02-02 | $0.0009745 | $0.001050 | $0.0008998 | $0.001019 | $98.61 | $50,862.10 |
| 2019-02-03 | $0.001019 | $0.001021 | $0.0009280 | $0.0009330 | $7.44 | $46,573.52 |
| 2019-02-04 | $0.0009362 | $0.001182 | $0.0009349 | $0.0009696 | $140.75 | $48,402.12 |
| 2019-02-05 | $0.0009665 | $0.0009731 | $0.0009645 | $0.0009703 | $1.05 | $48,433.42 |
| 2019-02-06 | $0.0009732 | $0.001025 | $0.0009508 | $0.0009882 | $27.50 | $49,327.35 |
| 2019-02-07 | $0.0009884 | $0.001025 | $0.0009158 | $0.0009176 | $35.43 | $45,802.06 |
| 2019-02-08 | $0.0009178 | $0.001109 | $0.0009140 | $0.001101 | $23.13 | $54,949.27 |
| 2019-02-09 | $0.001101 | $0.001102 | $0.0006919 | $0.0007696 | $83.44 | $38,416.26 |
| 2019-02-10 | $0.0007704 | $0.0009618 | $0.0007279 | $0.0009618 | $14.13 | $48,010.17 |
| 2019-02-11 | $0.0009611 | $0.0009611 | $0.0007285 | $0.0008008 | $0.7617 | $39,975.77 |
| 2019-02-12 | $0.0008024 | $0.001064 | $0.0007960 | $0.001021 | $24.79 | $50,968.51 |
| 2019-02-13 | $0.001021 | $0.001024 | $0.0004340 | $0.0009071 | $131.42 | $45,278.36 |
| 2019-02-14 | $0.0009055 | $0.0009099 | $0.0003602 | $0.0005413 | $608.96 | $27,020.92 |
| 2019-02-15 | $0.0005420 | $0.0007607 | $0.0005412 | $0.0006863 | $63.68 | $34,259.56 |
| 2019-02-16 | $0.0006868 | $0.0006928 | $0.0003621 | $0.0003629 | $462.95 | $18,115.62 |
| 2019-02-17 | $0.0003628 | $0.0006576 | $0.0003622 | $0.0006234 | $23.09 | $31,119.81 |
| 2019-02-18 | $0.0006236 | $0.0006372 | $0.0004086 | $0.0004697 | $53.53 | $23,445.38 |
| 2019-02-19 | $0.0004702 | $0.0004819 | $0.0004691 | $0.0004741 | $0.8770 | $23,666.55 |
| 2019-02-20 | $0.0004737 | $0.0005205 | $0.0004714 | $0.0005205 | $0.001922 | $25,981.60 |
| 2019-02-21 | $0.0005203 | $0.0005953 | $0.0003970 | $0.0005932 | $50.45 | $29,609.73 |
| 2019-02-22 | $0.0005921 | $0.0005967 | $0.0004338 | $0.0004403 | $13.84 | $21,980.90 |
| 2019-02-23 | $0.0004396 | $0.0005586 | $0.0003963 | $0.0004140 | $107.33 | $20,666.22 |
| 2019-02-24 | $0.0004144 | $0.0005867 | $0.0003788 | $0.0003801 | $62.36 | $18,971.51 |
| 2019-02-25 | $0.0003808 | $0.0004619 | $0.0003808 | $0.0003885 | $20.36 | $19,394.24 |
| 2019-02-26 | $0.0003874 | $0.0003890 | $0.0003829 | $0.0003852 | $79.05 | $19,229.91 |
| 2019-02-27 | $0.0003856 | $0.0004642 | $0.0003835 | $0.0004227 | $20.84 | $21,099.99 |
| 2019-02-28 | $0.0004232 | $0.0005429 | $0.0003846 | $0.0004236 | $314.25 | $21,143.74 |