AdultChain XXX
Xếp hạng #?
01:21:08 21/01/2020
AdultChain (XXX)
Không theo dõi
Lịch sử giá AdultChain (XXX) Tháng 08/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-08-01 | $0.0002852 | $0.0002852 | $0.0002016 | $0.0002081 | $0.2259 | $10,388.11 |
| 2019-08-02 | $0.0002081 | $0.0002132 | $0.0002075 | $0.0002095 | $0 | $10,459.17 |
| 2019-08-03 | $0.0002095 | $0.0003270 | $0.0002095 | $0.0003247 | $8.74 | $16,209.81 |
| 2019-08-04 | $0.0003248 | $0.0003304 | $0.0003186 | $0.0003292 | $26.33 | $16,430.76 |
| 2019-08-05 | $0.0003291 | $0.0004732 | $0.0003289 | $0.0004731 | $2.59 | $23,616.94 |
| 2019-08-06 | $0.0004726 | $0.0004727 | $0.0001126 | $0.0001147 | $25.43 | $5,727.66 |
| 2019-08-07 | $0.0001147 | $0.0002397 | $0.0001143 | $0.0002390 | $5.82 | $11,931.37 |
| 2019-08-08 | $0.0002390 | $0.0002398 | $0.0002306 | $0.0002393 | $1.61 | $11,945.49 |
| 2019-08-09 | $0.0002392 | $0.0002395 | $0.0002342 | $0.0002372 | $8.27 | $11,838.72 |
| 2019-08-10 | $0.0002372 | $0.0002385 | $0.0002263 | $0.0002270 | $0.01056 | $11,331.18 |
| 2019-08-11 | $0.0002270 | $0.0002303 | $0.0002266 | $0.0002302 | $0.9700 | $11,493.04 |
| 2019-08-12 | $0.0002303 | $0.0002304 | $0.0002264 | $0.0002278 | $0.9538 | $11,369.55 |
| 2019-08-13 | $0.0002277 | $0.0002284 | $0.0002235 | $0.0002235 | $0 | $11,154.19 |
| 2019-08-14 | $0.0002235 | $0.0002235 | $0.0002235 | $0.0002235 | $0 | $11,154.19 |
| 2019-08-15 | $0.0002235 | $0.0003131 | $0.0002235 | $0.0003094 | $18.56 | $15,445.97 |
| 2019-08-16 | $0.0003095 | $0.0003143 | $0.0001973 | $0.0003112 | $6.29 | $15,533.27 |
| 2019-08-17 | $0.0003113 | $0.0003122 | $0.0002011 | $0.0002046 | $52.06 | $10,213.99 |
| 2019-08-18 | $0.0002046 | $0.0003137 | $0.0002022 | $0.0002067 | $0.6979 | $10,317.28 |
| 2019-08-19 | $0.0002068 | $0.0002184 | $0.0002060 | $0.0002184 | $0.4742 | $10,900.30 |
| 2019-08-20 | $0.0002184 | $0.0002188 | $0.0002123 | $0.0002152 | $6.98 | $10,743.41 |
| 2019-08-21 | $0.0002152 | $0.0002160 | $0.0002029 | $0.0002044 | $0 | $10,204.75 |
| 2019-08-22 | $0.0002044 | $0.0003063 | $0.0002044 | $0.0003037 | $0.6076 | $15,161.54 |
| 2019-08-23 | $0.0003037 | $0.0003049 | $0.0002023 | $0.0002081 | $8.30 | $10,390.24 |
| 2019-08-24 | $0.0002081 | $0.0002083 | $0.0001995 | $0.0002030 | $4.86 | $10,134.13 |
| 2019-08-25 | $0.0002030 | $0.0002036 | $0.0002014 | $0.0002023 | $0 | $10,096.93 |
| 2019-08-26 | $0.0002023 | $0.0002080 | $0.0002023 | $0.0002074 | $0.03577 | $10,350.71 |
| 2019-08-27 | $0.0002074 | $0.0002076 | $0.0002023 | $0.0002038 | $0.9039 | $10,171.38 |
| 2019-08-28 | $0.0002038 | $0.0002053 | $0.0001941 | $0.0001949 | $0.6589 | $9,728.93 |
| 2019-08-29 | $0.0001949 | $0.0001949 | $0.0001879 | $0.0001900 | $0 | $9,485.52 |
| 2019-08-30 | $0.0001900 | $0.0001932 | $0.0001900 | $0.0001917 | $0.1315 | $9,571.25 |
| 2019-08-31 | $0.0001918 | $0.0001934 | $0.0001914 | $0.0001933 | $0 | $9,648.76 |