Aladdin ADN
Xếp hạng #?
04:36:08 22/01/2021
Aladdin (ADN)
Không theo dõi
Lịch sử giá Aladdin (ADN) Tháng 12/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-12-01 | $0.0003657 | $0.0003767 | $0.0003362 | $0.0003654 | $6,661,431 | $11,460,392 |
| 2019-12-02 | $0.0003655 | $0.0003795 | $0.0003470 | $0.0003577 | $6,111,483 | $11,216,719 |
| 2019-12-03 | $0.0003574 | $0.0003707 | $0.0003410 | $0.0003514 | $6,149,136 | $11,025,484 |
| 2019-12-04 | $0.0003530 | $0.0003689 | $0.0003446 | $0.0003592 | $6,042,700 | $11,262,250 |
| 2019-12-05 | $0.0003592 | $0.0003610 | $0.0003416 | $0.0003587 | $5,988,947 | $11,254,641 |
| 2019-12-06 | $0.0003586 | $0.0003629 | $0.0003481 | $0.0003547 | $6,043,407 | $11,126,847 |
| 2019-12-07 | $0.0003545 | $0.0003660 | $0.0003513 | $0.0003551 | $5,280,313 | $11,140,835 |
| 2019-12-08 | $0.0003543 | $0.0003625 | $0.0003490 | $0.0003515 | $5,456,331 | $11,026,801 |
| 2019-12-09 | $0.0003517 | $0.0003659 | $0.0003486 | $0.0003573 | $6,025,153 | $11,207,245 |
| 2019-12-10 | $0.0003575 | $0.0003643 | $0.0003390 | $0.0003475 | $5,482,806 | $10,900,177 |
| 2019-12-11 | $0.0003471 | $0.0003604 | $0.0003390 | $0.0003443 | $5,664,245 | $10,791,798 |
| 2019-12-12 | $0.0003440 | $0.0003481 | $0.0003341 | $0.0003440 | $6,113,854 | $10,781,301 |
| 2019-12-13 | $0.0003357 | $0.0003545 | $0.0003357 | $0.0003459 | $6,417,542 | $10,841,400 |
| 2019-12-14 | $0.0003463 | $0.0003816 | $0.0003354 | $0.0003400 | $6,274,604 | $10,654,131 |
| 2019-12-15 | $0.0003400 | $0.0003514 | $0.0003273 | $0.0003444 | $6,382,712 | $10,791,646 |
| 2019-12-16 | $0.0003444 | $0.0003663 | $0.0003222 | $0.0003289 | $4,187,038 | $10,303,675 |
| 2019-12-17 | $0.0003289 | $0.0003559 | $0.0003184 | $0.0003275 | $4,247,513 | $10,274,493 |
| 2019-12-18 | $0.0003275 | $0.0003554 | $0.0003251 | $0.0003493 | $3,410,821 | $10,949,365 |
| 2019-12-19 | $0.0003493 | $0.0003831 | $0.0003043 | $0.0003468 | $4,440,923 | $10,871,572 |
| 2019-12-20 | $0.0003468 | $0.0003489 | $0.0003297 | $0.0003411 | $4,931,834 | $10,700,168 |
| 2019-12-21 | $0.0003411 | $0.0003417 | $0.0003240 | $0.0003301 | $3,899,561 | $10,360,038 |
| 2019-12-22 | $0.0003301 | $0.0003447 | $0.0003240 | $0.0003378 | $4,909,073 | $10,603,098 |
| 2019-12-23 | $0.0003378 | $0.0003432 | $0.0003218 | $0.0003327 | $4,766,869 | $10,442,538 |
| 2019-12-24 | $0.0003323 | $0.0003353 | $0.0003199 | $0.0003268 | $4,441,772 | $10,256,388 |
| 2019-12-25 | $0.0003268 | $0.0003292 | $0.0003133 | $0.0003163 | $4,227,955 | $9,925,462 |
| 2019-12-26 | $0.0003160 | $0.0003256 | $0.0003048 | $0.0003169 | $4,129,330 | $9,944,194 |
| 2019-12-27 | $0.0003169 | $0.0003176 | $0.0003035 | $0.0003066 | $3,366,376 | $9,622,225 |
| 2019-12-28 | $0.0003066 | $0.0003206 | $0.0003041 | $0.0003082 | $2,977,185 | $9,672,430 |
| 2019-12-29 | $0.0003084 | $0.0003316 | $0.0003075 | $0.0003160 | $4,452,875 | $9,909,527 |
| 2019-12-30 | $0.0003163 | $0.0003262 | $0.0002994 | $0.0003066 | $4,529,883 | $9,614,386 |
| 2019-12-31 | $0.0003064 | $0.0003123 | $0.0002734 | $0.0002810 | $4,536,815 | $8,804,835 |