AdultChain XXX
Xếp hạng #?
01:21:08 21/01/2020
AdultChain (XXX)
Không theo dõi
Lịch sử giá AdultChain (XXX) Tháng 06/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-06-01 | $0.0004278 | $0.0004301 | $0.0004232 | $0.0004276 | $0.002651 | $21,345.68 |
| 2019-06-02 | $0.0004276 | $0.0004368 | $0.0004273 | $0.0004365 | $0.3224 | $21,787.68 |
| 2019-06-03 | $0.0004365 | $0.0004365 | $0.0003253 | $0.0003269 | $0.2028 | $16,318.32 |
| 2019-06-04 | $0.0003265 | $0.0004001 | $0.0003121 | $0.0003842 | $1.34 | $19,180.38 |
| 2019-06-05 | $0.0003842 | $0.0004696 | $0.0003812 | $0.0004674 | $0.6071 | $23,329.82 |
| 2019-06-06 | $0.0004674 | $0.0004758 | $0.0003758 | $0.0003901 | $1.54 | $19,473.72 |
| 2019-06-07 | $0.0003901 | $0.0004063 | $0.0003883 | $0.0004006 | $16.36 | $19,997.43 |
| 2019-06-08 | $0.0004005 | $0.0004032 | $0.0003902 | $0.0003961 | $0.09134 | $19,772.41 |
| 2019-06-09 | $0.0003961 | $0.0003980 | $0.0003770 | $0.0003832 | $0.6665 | $19,129.12 |
| 2019-06-10 | $0.0003823 | $0.0004017 | $0.0003776 | $0.0003996 | $1.94 | $19,945.80 |
| 2019-06-11 | $0.0004000 | $0.0004014 | $0.0003874 | $0.0003949 | $0.01564 | $19,713.24 |
| 2019-06-12 | $0.0003957 | $0.0004098 | $0.0003917 | $0.0004062 | $1.53 | $20,276.01 |
| 2019-06-13 | $0.0004065 | $0.0004151 | $0.0004034 | $0.0004110 | $0.8754 | $20,515.38 |
| 2019-06-14 | $0.0004114 | $0.0004354 | $0.0004084 | $0.0004337 | $56.81 | $21,649.79 |
| 2019-06-15 | $0.0004339 | $0.0004428 | $0.0004304 | $0.0004417 | $1.02 | $22,046.00 |
| 2019-06-16 | $0.0004417 | $0.0004669 | $0.0004400 | $0.0004493 | $22.97 | $22,428.57 |
| 2019-06-17 | $0.0004493 | $0.0004675 | $0.0003649 | $0.0004669 | $0 | $23,306.59 |
| 2019-06-18 | $0.0004669 | $0.0004669 | $0.0004669 | $0.0004669 | $0 | $23,306.59 |
| 2019-06-19 | $0.0004669 | $0.0004669 | $0.0004669 | $0.0004669 | $0 | $23,306.59 |
| 2019-06-20 | $0.0004669 | $0.0004669 | $0.0004669 | $0.0004669 | $0 | $23,306.59 |
| 2019-06-21 | $0.0004669 | $0.0004669 | $0.0004669 | $0.0004669 | $0 | $23,306.59 |
| 2019-06-22 | $0.0004669 | $0.0004669 | $0.0004669 | $0.0004669 | $0 | $23,306.59 |
| 2019-06-23 | $0.0004669 | $0.0004669 | $0.0004669 | $0.0004669 | $0 | $23,306.59 |
| 2019-06-24 | $0.0004669 | $0.0004669 | $0.0004669 | $0.0004669 | $0 | $23,306.59 |
| 2019-06-25 | $0.0004669 | $0.0005897 | $0.0004669 | $0.0005895 | $6.88 | $29,425.68 |
| 2019-06-26 | $0.0005895 | $0.0006880 | $0.0005872 | $0.0006497 | $0.8563 | $32,430.85 |
| 2019-06-27 | $0.0006497 | $0.0006650 | $0.0005218 | $0.0005571 | $2.01 | $27,807.58 |
| 2019-06-28 | $0.0005580 | $0.0006209 | $0.0005425 | $0.0006193 | $0.4564 | $30,913.43 |
| 2019-06-29 | $0.0006198 | $0.0006198 | $0.0004675 | $0.0004773 | $2.01 | $23,826.44 |
| 2019-06-30 | $0.0004769 | $0.0004869 | $0.0003226 | $0.0003226 | $19.54 | $16,102.50 |