AdultChain XXX
Xếp hạng #?
01:21:08 21/01/2020
AdultChain (XXX)
Không theo dõi
Lịch sử giá AdultChain (XXX) Tháng 10/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-10-01 | $0.0002487 | $0.0002551 | $0.0001656 | $0.0001667 | $10.06 | $8,323.51 |
| 2019-10-02 | $0.0001667 | $0.0003357 | $0.0001665 | $0.0003355 | $18.53 | $16,747.34 |
| 2019-10-03 | $0.0003354 | $0.0005801 | $0.0003254 | $0.0005779 | $91.92 | $28,846.22 |
| 2019-10-04 | $0.0005778 | $0.001558 | $0.0004072 | $0.0006561 | $573.84 | $32,748.46 |
| 2019-10-05 | $0.0006561 | $0.0006579 | $0.0002432 | $0.0002442 | $132.12 | $12,188.14 |
| 2019-10-06 | $0.0002442 | $0.0002450 | $0.0002386 | $0.0002397 | $0.02014 | $11,966.10 |
| 2019-10-07 | $0.0002394 | $0.0002491 | $0.0002368 | $0.0002472 | $3.42 | $12,338.84 |
| 2019-10-08 | $0.0002471 | $0.0002501 | $0.0001636 | $0.0001647 | $0.3388 | $8,220.57 |
| 2019-10-09 | $0.0001647 | $0.0001726 | $0.0001634 | $0.0001724 | $0 | $8,604.55 |
| 2019-10-10 | $0.0001724 | $0.0001724 | $0.0001703 | $0.0001716 | $0.4291 | $8,567.72 |
| 2019-10-11 | $0.0001718 | $0.0001744 | $0.0001660 | $0.0001661 | $0.0008304 | $8,289.85 |
| 2019-10-12 | $0.0001660 | $0.0002519 | $0.0001660 | $0.0002499 | $0.02549 | $12,475.03 |
| 2019-10-13 | $0.0002498 | $0.0002535 | $0.0002480 | $0.0002493 | $0.3364 | $12,446.47 |
| 2019-10-14 | $0.0002493 | $0.0002518 | $0.0002483 | $0.0002512 | $0 | $12,541.41 |
| 2019-10-15 | $0.0002512 | $0.0002512 | $0.0002512 | $0.0002512 | $0 | $12,541.41 |
| 2019-10-16 | $0.0002512 | $0.0006571 | $0.0002402 | $0.0002412 | $105.57 | $12,042.35 |
| 2019-10-17 | $0.0002413 | $0.0005681 | $0.0002400 | $0.0005669 | $20.84 | $28,300.43 |
| 2019-10-18 | $0.0005669 | $0.0005694 | $0.0002365 | $0.0002392 | $0.2783 | $11,938.95 |
| 2019-10-19 | $0.0002391 | $0.0002427 | $0.0002382 | $0.0002414 | $0 | $12,048.11 |
| 2019-10-20 | $0.0002414 | $0.0002414 | $0.0002414 | $0.0002414 | $0 | $12,048.11 |
| 2019-10-21 | $0.0002414 | $0.0003322 | $0.0002414 | $0.0003295 | $1.49 | $16,448.96 |
| 2019-10-22 | $0.0003295 | $0.0003319 | $0.0003282 | $0.0003310 | $0 | $16,524.21 |
| 2019-10-23 | $0.0003310 | $0.0003310 | $0.0002227 | $0.0002247 | $4.39 | $11,216.95 |
| 2019-10-24 | $0.0002247 | $0.0002260 | $0.0002228 | $0.0002247 | $0.02075 | $11,216.27 |
| 2019-10-25 | $0.0002247 | $0.0003483 | $0.0002243 | $0.0003469 | $0.1770 | $17,318.65 |
| 2019-10-26 | $0.0003468 | $0.0004049 | $0.0001796 | $0.0001851 | $14.82 | $9,239.87 |
| 2019-10-27 | $0.0001851 | $0.0001952 | $0.0001823 | $0.0001911 | $0.03994 | $9,539.96 |
| 2019-10-28 | $0.0001910 | $0.0001960 | $0.0001883 | $0.0001890 | $0 | $9,433.39 |
| 2019-10-29 | $0.0001890 | $0.0002843 | $0.0001890 | $0.0002829 | $0.2263 | $14,121.14 |
| 2019-10-30 | $0.0002830 | $0.0002830 | $0.0002720 | $0.0002759 | $0 | $13,772.65 |
| 2019-10-31 | $0.0002759 | $0.0002759 | $0.0002759 | $0.0002759 | $0 | $13,772.65 |