AdultChain XXX
Xếp hạng #?
01:21:08 21/01/2020
AdultChain (XXX)
Không theo dõi
Lịch sử giá AdultChain (XXX) Tháng 09/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-09-01 | $0.0001933 | $0.0001959 | $0.0001913 | $0.0001950 | $3.58 | $9,732.13 |
| 2019-09-02 | $0.0001950 | $0.0003119 | $0.0001941 | $0.0003105 | $0.03105 | $15,501.06 |
| 2019-09-03 | $0.0003106 | $0.0003220 | $0.0002062 | $0.0002127 | $5.41 | $10,617.39 |
| 2019-09-04 | $0.0002127 | $0.0002152 | $0.0002087 | $0.0002118 | $0.008788 | $10,570.67 |
| 2019-09-05 | $0.0002118 | $0.0002124 | $0.0002106 | $0.0002114 | $0.7302 | $10,554.05 |
| 2019-09-06 | $0.0002114 | $0.0003265 | $0.0002111 | $0.0003105 | $1.88 | $15,501.39 |
| 2019-09-07 | $0.0003107 | $0.0003170 | $0.0002101 | $0.0002103 | $0.1007 | $10,495.86 |
| 2019-09-08 | $0.0002101 | $0.0002120 | $0.0002081 | $0.0002088 | $0.2200 | $10,424.09 |
| 2019-09-09 | $0.0002088 | $0.0003111 | $0.0002027 | $0.0003100 | $0.9454 | $15,473.78 |
| 2019-09-10 | $0.0003099 | $0.0003117 | $0.0002000 | $0.0003036 | $7.72 | $15,152.60 |
| 2019-09-11 | $0.0003036 | $0.0003066 | $0.0002018 | $0.0002035 | $1.54 | $10,160.08 |
| 2019-09-12 | $0.0002036 | $0.0002087 | $0.0002018 | $0.0002082 | $0.1411 | $10,390.52 |
| 2019-09-13 | $0.0002082 | $0.0003108 | $0.0002058 | $0.0003108 | $41.65 | $15,512.31 |
| 2019-09-14 | $0.0003105 | $0.0003110 | $0.0002057 | $0.0002071 | $7.21 | $10,336.89 |
| 2019-09-15 | $0.0002071 | $0.0002078 | $0.0002062 | $0.0002069 | $0.5846 | $10,328.98 |
| 2019-09-16 | $0.0002069 | $0.0003094 | $0.0002037 | $0.0003081 | $0.0004108 | $15,379.29 |
| 2019-09-17 | $0.0003081 | $0.0003083 | $0.0002041 | $0.0002045 | $7.28 | $10,205.64 |
| 2019-09-18 | $0.0002045 | $0.0002055 | $0.0002034 | $0.0002039 | $0.0002039 | $10,178.78 |
| 2019-09-19 | $0.0002041 | $0.0002060 | $0.0001971 | $0.0002051 | $0.004616 | $10,240.22 |
| 2019-09-20 | $0.0002054 | $0.0002058 | $0.0002025 | $0.0002037 | $0.1962 | $10,169.48 |
| 2019-09-21 | $0.0002037 | $0.0002039 | $0.0002018 | $0.0002018 | $0 | $10,072.48 |
| 2019-09-22 | $0.0002018 | $0.0002018 | $0.0001999 | $0.0002014 | $2.02 | $10,054.67 |
| 2019-09-23 | $0.0002014 | $0.0002015 | $0.0001943 | $0.0001943 | $1.43 | $9,701.19 |
| 2019-09-24 | $0.0001944 | $0.0001962 | $0.0001653 | $0.0001712 | $0.7284 | $8,543.81 |
| 2019-09-25 | $0.0001712 | $0.0002597 | $0.0001662 | $0.0002540 | $0.4639 | $12,678.81 |
| 2019-09-26 | $0.0002540 | $0.0002552 | $0.0001575 | $0.0001621 | $0.1421 | $8,090.00 |
| 2019-09-27 | $0.0001619 | $0.0001626 | $0.0001589 | $0.0001616 | $0 | $8,064.31 |
| 2019-09-28 | $0.0001616 | $0.0001652 | $0.0001616 | $0.0001648 | $0.3871 | $8,224.29 |
| 2019-09-29 | $0.0001649 | $0.0001651 | $0.0001595 | $0.0001619 | $0.2029 | $8,081.66 |
| 2019-09-30 | $0.0001619 | $0.0002492 | $0.0001618 | $0.0002487 | $14.63 | $12,412.02 |