Aladdin ADN
Xếp hạng #?
04:36:08 22/01/2021
Aladdin (ADN)
Không theo dõi
Lịch sử giá Aladdin (ADN) 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 | $0.0005510 | $0.0006085 | $0.0005241 | $0.0005416 | $2,895,267 | $17,157,308 |
| 2019-10-02 | $0.0005416 | $0.0005656 | $0.0005253 | $0.0005445 | $2,800,079 | $17,246,552 |
| 2019-10-03 | $0.0005445 | $0.0006554 | $0.0005042 | $0.0005387 | $4,800,000 | $17,118,988 |
| 2019-10-04 | $0.0005385 | $0.0005676 | $0.0005202 | $0.0005335 | $6,021,865 | $16,950,846 |
| 2019-10-05 | $0.0005335 | $0.0005519 | $0.0005182 | $0.0005438 | $4,843,498 | $17,277,443 |
| 2019-10-06 | $0.0005437 | $0.0005452 | $0.0005078 | $0.0005222 | $4,787,519 | $16,590,587 |
| 2019-10-07 | $0.0005218 | $0.0005354 | $0.0004882 | $0.0005290 | $4,911,726 | $16,804,405 |
| 2019-10-08 | $0.0005170 | $0.0005448 | $0.0005078 | $0.0005377 | $4,838,307 | $17,096,846 |
| 2019-10-09 | $0.0005377 | $0.0005633 | $0.0005119 | $0.0005580 | $6,692,141 | $17,749,839 |
| 2019-10-10 | $0.0005580 | $0.0005601 | $0.0005125 | $0.0005368 | $6,438,921 | $17,065,487 |
| 2019-10-11 | $0.0005371 | $0.0005536 | $0.0004826 | $0.0004906 | $7,093,527 | $15,616,715 |
| 2019-10-12 | $0.0004905 | $0.0005383 | $0.0004782 | $0.0004882 | $5,623,010 | $15,554,917 |
| 2019-10-13 | $0.0004880 | $0.0005047 | $0.0004824 | $0.0004835 | $6,511,532 | $15,392,666 |
| 2019-10-14 | $0.0004835 | $0.0004967 | $0.0004778 | $0.0004947 | $6,976,756 | $15,768,942 |
| 2019-10-15 | $0.0004948 | $0.0004974 | $0.0004750 | $0.0004837 | $6,574,635 | $15,419,449 |
| 2019-10-16 | $0.0004837 | $0.0004844 | $0.0004612 | $0.0004698 | $6,638,556 | $14,966,322 |
| 2019-10-17 | $0.0004695 | $0.0004785 | $0.0004488 | $0.0004729 | $6,675,797 | $15,069,773 |
| 2019-10-18 | $0.0004728 | $0.0004926 | $0.0004564 | $0.0004722 | $5,867,142 | $15,047,895 |
| 2019-10-19 | $0.0004720 | $0.0005700 | $0.0004677 | $0.0005113 | $5,600,984 | $16,302,988 |
| 2019-10-20 | $0.0005102 | $0.0005403 | $0.0004907 | $0.0005072 | $5,151,929 | $16,176,100 |
| 2019-10-21 | $0.0005074 | $0.0005227 | $0.0004663 | $0.0004837 | $5,147,958 | $15,435,872 |
| 2019-10-22 | $0.0004837 | $0.0005140 | $0.0004628 | $0.0004662 | $4,869,583 | $14,893,010 |
| 2019-10-23 | $0.0004662 | $0.0004817 | $0.0004265 | $0.0004370 | $4,130,524 | $13,964,869 |
| 2019-10-24 | $0.0004373 | $0.0004690 | $0.0004373 | $0.0004456 | $4,497,112 | $14,228,062 |
| 2019-10-25 | $0.0004456 | $0.0005120 | $0.0004437 | $0.0005029 | $5,434,525 | $16,059,034 |
| 2019-10-26 | $0.0005026 | $0.0005461 | $0.0004878 | $0.0005025 | $4,472,085 | $16,052,731 |
| 2019-10-27 | $0.0005025 | $0.0005254 | $0.0004941 | $0.0005151 | $4,817,613 | $16,469,017 |
| 2019-10-28 | $0.0005148 | $0.0005239 | $0.0005055 | $0.0005105 | $5,298,185 | $16,316,732 |
| 2019-10-29 | $0.0005105 | $0.0005272 | $0.0005042 | $0.0005233 | $5,101,103 | $16,724,809 |
| 2019-10-30 | $0.0005231 | $0.0005388 | $0.0004947 | $0.0005035 | $4,639,605 | $16,088,693 |
| 2019-10-31 | $0.0005032 | $0.0005164 | $0.0004914 | $0.0004927 | $5,863,702 | $15,745,264 |