AdultChain XXX
Xếp hạng #?
01:21:08 21/01/2020
AdultChain (XXX)
Không theo dõi
Lịch sử giá AdultChain (XXX) Tháng 03/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-03-01 | $0.0004230 | $0.0005012 | $0.0003846 | $0.0003853 | $40.12 | $19,230.84 |
| 2019-03-02 | $0.0003846 | $0.0003874 | $0.0003827 | $0.0003861 | $8.85 | $19,270.63 |
| 2019-03-03 | $0.0003857 | $0.0003875 | $0.0003827 | $0.0003841 | $9.89 | $19,171.38 |
| 2019-03-04 | $0.0003846 | $0.0003862 | $0.0003736 | $0.0003759 | $164.30 | $18,765.83 |
| 2019-03-05 | $0.0003762 | $0.0003907 | $0.0003744 | $0.0003901 | $1.32 | $19,472.89 |
| 2019-03-06 | $0.0003895 | $0.0005082 | $0.0003867 | $0.0003901 | $60.15 | $19,473.71 |
| 2019-03-07 | $0.0003902 | $0.0003940 | $0.0003889 | $0.0003906 | $4.15 | $19,498.57 |
| 2019-03-08 | $0.0003911 | $0.0003951 | $0.0003870 | $0.0003898 | $41.65 | $19,459.82 |
| 2019-03-09 | $0.0003896 | $0.0003989 | $0.0003892 | $0.0003963 | $0.08464 | $19,779.99 |
| 2019-03-10 | $0.0003967 | $0.0003967 | $0.0003920 | $0.0003946 | $0.0001578 | $19,696.64 |
| 2019-03-11 | $0.0003949 | $0.0005120 | $0.0003884 | $0.0004289 | $2.68 | $21,408.03 |
| 2019-03-12 | $0.0004294 | $0.0004301 | $0.0003861 | $0.0003904 | $9.14 | $19,486.75 |
| 2019-03-13 | $0.0003912 | $0.0004711 | $0.0003887 | $0.0004680 | $3.59 | $23,361.92 |
| 2019-03-14 | $0.0004679 | $0.0004727 | $0.0003897 | $0.0003921 | $35.26 | $19,571.31 |
| 2019-03-15 | $0.0003918 | $0.0003968 | $0.0003911 | $0.0003960 | $2.91 | $19,769.27 |
| 2019-03-16 | $0.0003961 | $0.0004076 | $0.0003959 | $0.0004045 | $244.57 | $20,192.07 |
| 2019-03-17 | $0.0004046 | $0.0004053 | $0.0003999 | $0.0004019 | $9.15 | $20,060.61 |
| 2019-03-18 | $0.0004022 | $0.0004444 | $0.0004003 | $0.0004428 | $0.6795 | $22,105.30 |
| 2019-03-19 | $0.0004431 | $0.0004485 | $0.0004053 | $0.0004073 | $22.42 | $20,332.19 |
| 2019-03-20 | $0.0004073 | $0.0004905 | $0.0004027 | $0.0004891 | $97.42 | $24,412.70 |
| 2019-03-21 | $0.0004898 | $0.0005326 | $0.0004885 | $0.0005234 | $1.04 | $26,127.18 |
| 2019-03-22 | $0.0005224 | $0.0005240 | $0.0004415 | $0.0004421 | $5.51 | $22,069.24 |
| 2019-03-23 | $0.0004416 | $0.0004454 | $0.0004408 | $0.0004435 | $1.89 | $22,137.26 |
| 2019-03-24 | $0.0004430 | $0.0004438 | $0.0004397 | $0.0004416 | $0.5299 | $22,042.56 |
| 2019-03-25 | $0.0004423 | $0.0004435 | $0.0003926 | $0.0003966 | $0.1507 | $19,795.34 |
| 2019-03-26 | $0.0003951 | $0.0004361 | $0.0003940 | $0.0003978 | $5.03 | $19,857.49 |
| 2019-03-27 | $0.0003980 | $0.0004083 | $0.0003970 | $0.0004083 | $0.3141 | $20,382.10 |
| 2019-03-28 | $0.0004081 | $0.0004503 | $0.0004052 | $0.0004470 | $11.43 | $22,310.53 |
| 2019-03-29 | $0.0004470 | $0.0004521 | $0.0004025 | $0.0004497 | $0.8506 | $22,448.01 |
| 2019-03-30 | $0.0004488 | $0.0004549 | $0.0004036 | $0.0004101 | $0.7604 | $20,472.03 |
| 2019-03-31 | $0.0004101 | $0.0004108 | $0.0004084 | $0.0004099 | $0.04784 | $20,462.95 |