Aladdin ADN
Xếp hạng #?
04:36:08 22/01/2021
Aladdin (ADN)
Không theo dõi
Lịch sử giá Aladdin (ADN) Tháng 11/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-11-01 | $0.0004921 | $0.0005016 | $0.0004679 | $0.0004980 | $5,781,619 | $15,921,651 |
| 2019-11-02 | $0.0004980 | $0.0004991 | $0.0004895 | $0.0004931 | $4,835,153 | $15,763,836 |
| 2019-11-03 | $0.0004930 | $0.0004964 | $0.0004821 | $0.0004894 | $5,162,402 | $15,694,745 |
| 2019-11-04 | $0.0004894 | $0.0005019 | $0.0004779 | $0.0004963 | $5,518,583 | $15,916,383 |
| 2019-11-05 | $0.0004963 | $0.0005252 | $0.0004727 | $0.0004995 | $4,894,281 | $15,990,100 |
| 2019-11-06 | $0.0004993 | $0.0005125 | $0.0004652 | $0.0004691 | $3,771,342 | $15,027,247 |
| 2019-11-07 | $0.0004687 | $0.0004959 | $0.0004482 | $0.0004715 | $4,004,380 | $15,102,261 |
| 2019-11-08 | $0.0004715 | $0.0004741 | $0.0004309 | $0.0004550 | $3,760,385 | $14,575,625 |
| 2019-11-09 | $0.0004554 | $0.0004575 | $0.0004304 | $0.0004512 | $3,805,675 | $14,448,645 |
| 2019-11-10 | $0.0004513 | $0.0004692 | $0.0004476 | $0.0004651 | $3,974,641 | $14,900,048 |
| 2019-11-11 | $0.0004651 | $0.0004677 | $0.0004272 | $0.0004454 | $3,511,538 | $14,268,136 |
| 2019-11-12 | $0.0004455 | $0.0004596 | $0.0004418 | $0.0004469 | $3,125,199 | $14,129,558 |
| 2019-11-13 | $0.0004468 | $0.0004644 | $0.0004400 | $0.0004616 | $3,343,113 | $14,519,079 |
| 2019-11-14 | $0.0004616 | $0.0004622 | $0.0004415 | $0.0004451 | $3,597,195 | $13,974,777 |
| 2019-11-15 | $0.0004451 | $0.0004481 | $0.0004170 | $0.0004259 | $3,872,980 | $13,362,916 |
| 2019-11-16 | $0.0004262 | $0.0004794 | $0.0004242 | $0.0004298 | $3,769,310 | $13,458,680 |
| 2019-11-17 | $0.0004298 | $0.0004517 | $0.0004279 | $0.0004284 | $4,135,333 | $13,410,534 |
| 2019-11-18 | $0.0004282 | $0.0004576 | $0.0004172 | $0.0004289 | $5,068,947 | $13,427,896 |
| 2019-11-19 | $0.0004288 | $0.0004390 | $0.0004110 | $0.0004191 | $5,769,514 | $13,113,991 |
| 2019-11-20 | $0.0004191 | $0.0004276 | $0.0004027 | $0.0004139 | $5,350,497 | $12,942,827 |
| 2019-11-21 | $0.0004139 | $0.0004238 | $0.0003736 | $0.0003837 | $5,632,679 | $11,994,017 |
| 2019-11-22 | $0.0003837 | $0.0003959 | $0.0003386 | $0.0003603 | $5,342,694 | $11,266,348 |
| 2019-11-23 | $0.0003602 | $0.0003805 | $0.0003506 | $0.0003741 | $5,266,034 | $11,693,895 |
| 2019-11-24 | $0.0003740 | $0.0003920 | $0.0003521 | $0.0003521 | $4,021,143 | $11,005,494 |
| 2019-11-25 | $0.0003518 | $0.0003728 | $0.0003293 | $0.0003495 | $4,250,736 | $10,931,978 |
| 2019-11-26 | $0.0003496 | $0.0004188 | $0.0003288 | $0.0003693 | $4,716,175 | $11,552,345 |
| 2019-11-27 | $0.0003675 | $0.0003982 | $0.0003580 | $0.0003757 | $6,659,717 | $11,757,737 |
| 2019-11-28 | $0.0003737 | $0.0003968 | $0.0003619 | $0.0003725 | $6,427,465 | $11,665,018 |
| 2019-11-29 | $0.0003744 | $0.0003960 | $0.0003567 | $0.0003718 | $6,990,279 | $11,661,214 |
| 2019-11-30 | $0.0003718 | $0.0003937 | $0.0003557 | $0.0003650 | $6,732,398 | $11,451,638 |