Aladdin ADN
Xếp hạng #?
04:36:08 22/01/2021
Aladdin (ADN)
Không theo dõi
Lịch sử giá Aladdin (ADN) 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 | $0.0003594 | $0.0003681 | $0.0003413 | $0.0003624 | $5,358,514 | $9,634,070 |
| 2019-09-02 | $0.0003625 | $0.0004099 | $0.0003612 | $0.0003813 | $4,906,072 | $10,136,867 |
| 2019-09-03 | $0.0003812 | $0.0004126 | $0.0003578 | $0.0003748 | $4,433,368 | $11,840,091 |
| 2019-09-04 | $0.0003748 | $0.0004056 | $0.0003539 | $0.0003906 | $4,370,839 | $12,334,066 |
| 2019-09-05 | $0.0003906 | $0.0003954 | $0.0003462 | $0.0003540 | $4,524,584 | $11,218,429 |
| 2019-09-06 | $0.0003540 | $0.0004037 | $0.0003412 | $0.0003472 | $4,699,259 | $10,970,589 |
| 2019-09-07 | $0.0003472 | $0.0004248 | $0.0003257 | $0.0003550 | $4,049,678 | $11,220,129 |
| 2019-09-08 | $0.0003550 | $0.0004179 | $0.0003472 | $0.0003902 | $2,505,336 | $12,328,472 |
| 2019-09-09 | $0.0003902 | $0.0004573 | $0.0003666 | $0.0003701 | $2,374,534 | $11,706,039 |
| 2019-09-10 | $0.0003700 | $0.0004203 | $0.0003475 | $0.0003550 | $2,814,085 | $11,230,092 |
| 2019-09-11 | $0.0003550 | $0.0004283 | $0.0003420 | $0.0003776 | $3,645,439 | $11,941,367 |
| 2019-09-12 | $0.0003776 | $0.0004097 | $0.0003597 | $0.0003622 | $2,888,237 | $11,466,609 |
| 2019-09-13 | $0.0003620 | $0.0005023 | $0.0003405 | $0.0004163 | $4,548,025 | $13,163,040 |
| 2019-09-14 | $0.0004166 | $0.0005302 | $0.0003559 | $0.0003885 | $3,237,999 | $12,287,170 |
| 2019-09-15 | $0.0003883 | $0.0005077 | $0.0003783 | $0.0003905 | $3,596,201 | $12,324,937 |
| 2019-09-16 | $0.0003906 | $0.0004419 | $0.0003801 | $0.0004006 | $3,994,290 | $12,641,463 |
| 2019-09-17 | $0.0004007 | $0.0004755 | $0.0003899 | $0.0004158 | $5,412,831 | $13,122,593 |
| 2019-09-18 | $0.0004149 | $0.0005307 | $0.0004149 | $0.0004490 | $3,438,582 | $14,169,289 |
| 2019-09-19 | $0.0004492 | $0.0005524 | $0.0004313 | $0.0004895 | $5,077,261 | $15,484,708 |
| 2019-09-20 | $0.0004884 | $0.0006472 | $0.0004803 | $0.0006244 | $6,352,039 | $19,785,923 |
| 2019-09-21 | $0.0006240 | $0.0008237 | $0.0006036 | $0.0007527 | $6,405,352 | $23,860,137 |
| 2019-09-22 | $0.0007526 | $0.0008522 | $0.0006626 | $0.0007668 | $6,538,429 | $24,299,715 |
| 2019-09-23 | $0.0007664 | $0.0007903 | $0.0006689 | $0.0006757 | $6,682,411 | $21,403,184 |
| 2019-09-24 | $0.0006758 | $0.0006997 | $0.0004014 | $0.0004689 | $4,101,171 | $14,852,107 |
| 2019-09-25 | $0.0004699 | $0.0004925 | $0.0004149 | $0.0004524 | $4,867,752 | $14,321,311 |
| 2019-09-26 | $0.0004523 | $0.0007371 | $0.0004330 | $0.0005024 | $5,569,333 | $15,910,943 |
| 2019-09-27 | $0.0005032 | $0.0006190 | $0.0005005 | $0.0005371 | $6,889,348 | $17,022,877 |
| 2019-09-28 | $0.0005368 | $0.0005761 | $0.0005020 | $0.0005317 | $6,211,758 | $16,845,006 |
| 2019-09-29 | $0.0005318 | $0.0006724 | $0.0005119 | $0.0005690 | $4,726,164 | $18,024,072 |
| 2019-09-30 | $0.0005690 | $0.0006167 | $0.0005071 | $0.0005510 | $3,713,288 | $17,453,621 |