AdultChain XXX
Xếp hạng #?
01:21:08 21/01/2020
AdultChain (XXX)
Không theo dõi
Lịch sử giá AdultChain (XXX) Tháng 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-01 | $0.0004097 | $0.0004158 | $0.0004080 | $0.0004149 | $1.77 | $20,712.63 |
| 2019-04-02 | $0.0004153 | $0.0004909 | $0.0004147 | $0.0004872 | $0.007844 | $24,321.32 |
| 2019-04-03 | $0.0004875 | $0.0005151 | $0.0004873 | $0.0005102 | $0 | $25,467.27 |
| 2019-04-04 | $0.0005102 | $0.0005102 | $0.0004824 | $0.0004913 | $14.59 | $24,526.73 |
| 2019-04-05 | $0.0004913 | $0.0005559 | $0.0004912 | $0.0005036 | $3.41 | $25,139.16 |
| 2019-04-06 | $0.0005037 | $0.0005528 | $0.0001499 | $0.0002022 | $278.51 | $10,091.27 |
| 2019-04-07 | $0.0002020 | $0.0005676 | $0.0002019 | $0.0003116 | $49.94 | $15,553.49 |
| 2019-04-08 | $0.0003116 | $0.0003188 | $0.0003078 | $0.0003168 | $0.09859 | $15,815.76 |
| 2019-04-09 | $0.0003168 | $0.0003169 | $0.0003099 | $0.0003117 | $0.6600 | $15,559.03 |
| 2019-04-10 | $0.0003116 | $0.0003250 | $0.0003107 | $0.0003188 | $0.001328 | $15,914.14 |
| 2019-04-11 | $0.0003190 | $0.0005065 | $0.0003006 | $0.0003033 | $11.49 | $15,137.55 |
| 2019-04-12 | $0.0003032 | $0.0003059 | $0.0002965 | $0.0003048 | $0.5942 | $15,215.99 |
| 2019-04-13 | $0.0003048 | $0.0003069 | $0.0003025 | $0.0003049 | $0.3098 | $15,220.22 |
| 2019-04-14 | $0.0003049 | $0.0003107 | $0.0003022 | $0.0003093 | $0.4011 | $15,437.50 |
| 2019-04-15 | $0.0003093 | $0.0004644 | $0.0003002 | $0.0003029 | $23.13 | $15,119.52 |
| 2019-04-16 | $0.0003029 | $0.0003137 | $0.0003020 | $0.0003131 | $5.74 | $15,630.07 |
| 2019-04-17 | $0.0003129 | $0.0003155 | $0.0003116 | $0.0003138 | $0.01145 | $15,664.52 |
| 2019-04-18 | $0.0003138 | $0.0003185 | $0.0003138 | $0.0003170 | $13.64 | $15,825.12 |
| 2019-04-19 | $0.0003171 | $0.0003728 | $0.0003127 | $0.0003171 | $8.14 | $15,827.45 |
| 2019-04-20 | $0.0003172 | $0.0003210 | $0.0002109 | $0.0002126 | $6.79 | $10,612.64 |
| 2019-04-21 | $0.0002127 | $0.0003736 | $0.0002126 | $0.0003705 | $16.48 | $18,494.47 |
| 2019-04-22 | $0.0003703 | $0.0003787 | $0.0002106 | $0.0003763 | $1.73 | $18,783.40 |
| 2019-04-23 | $0.0003764 | $0.0003913 | $0.0002209 | $0.0002218 | $1.84 | $11,071.59 |
| 2019-04-24 | $0.0002217 | $0.0002248 | $0.0002156 | $0.0002177 | $0.07575 | $10,865.85 |
| 2019-04-25 | $0.0002177 | $0.0002205 | $0.0002041 | $0.0002072 | $4.56 | $10,344.81 |
| 2019-04-26 | $0.0002079 | $0.0002149 | $0.0002055 | $0.0002104 | $0.1355 | $10,500.89 |
| 2019-04-27 | $0.0002105 | $0.0003181 | $0.0002090 | $0.0003157 | $3.99 | $15,757.78 |
| 2019-04-28 | $0.0003156 | $0.0003172 | $0.0002618 | $0.0002637 | $0.1922 | $13,163.11 |
| 2019-04-29 | $0.0002638 | $0.0003158 | $0.0002081 | $0.0002097 | $9.35 | $10,465.76 |
| 2019-04-30 | $0.0002097 | $0.0002682 | $0.0002091 | $0.0002674 | $21.15 | $13,349.83 |