Aladdin ADN
Xếp hạng #?
04:36:08 22/01/2021
Aladdin (ADN)
Không theo dõi
Lịch sử giá Aladdin (ADN) Tháng 01/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-01-01 | $0.0002810 | $0.0003018 | $0.0002787 | $0.0002918 | $4,638,198 | $9,143,393 |
| 2020-01-02 | $0.0002918 | $0.0002956 | $0.0002400 | $0.0002718 | $4,752,439 | $8,523,267 |
| 2020-01-03 | $0.0002717 | $0.0002915 | $0.0002487 | $0.0002845 | $4,205,660 | $8,923,028 |
| 2020-01-04 | $0.0002850 | $0.0002881 | $0.0002719 | $0.0002776 | $3,709,696 | $8,705,251 |
| 2020-01-05 | $0.0002775 | $0.0003164 | $0.0002681 | $0.0002809 | $4,184,126 | $8,807,360 |
| 2020-01-06 | $0.0002814 | $0.0002962 | $0.0002680 | $0.0002883 | $3,999,490 | $9,031,910 |
| 2020-01-07 | $0.0002883 | $0.0002906 | $0.0002649 | $0.0002759 | $4,205,693 | $8,645,220 |
| 2020-01-08 | $0.0002759 | $0.0002878 | $0.0002641 | $0.0002705 | $4,431,266 | $8,473,949 |
| 2020-01-09 | $0.0002702 | $0.0002723 | $0.0002486 | $0.0002588 | $10,013,044 | $8,114,221 |
| 2020-01-10 | $0.0002593 | $0.0002786 | $0.0002427 | $0.0002606 | $9,883,383 | $8,173,124 |
| 2020-01-11 | $0.0002613 | $0.0002678 | $0.0002388 | $0.0002540 | $8,666,713 | $7,971,748 |
| 2020-01-12 | $0.0002547 | $0.0002607 | $0.0002357 | $0.0002500 | $5,472,626 | $7,849,949 |
| 2020-01-13 | $0.0002509 | $0.0002583 | $0.0002389 | $0.0002478 | $4,256,228 | $7,860,304 |
| 2020-01-14 | $0.0002477 | $0.0002687 | $0.0002431 | $0.0002561 | $4,976,729 | $8,118,736 |
| 2020-01-15 | $0.0002575 | $0.0002652 | $0.0002369 | $0.0002489 | $4,181,612 | $7,889,909 |
| 2020-01-16 | $0.0002487 | $0.0002525 | $0.0002225 | $0.0002269 | $6,051,947 | $7,190,298 |
| 2020-01-17 | $0.0002268 | $0.0002391 | $0.0002177 | $0.0002228 | $5,565,678 | $7,051,028 |
| 2020-01-18 | $0.0002225 | $0.0002317 | $0.0002093 | $0.0002254 | $4,861,102 | $7,132,169 |
| 2020-01-19 | $0.0002254 | $0.0002343 | $0.0002034 | $0.0002072 | $4,869,071 | $6,556,718 |
| 2020-01-20 | $0.0002072 | $0.0002135 | $0.0001909 | $0.0001937 | $5,629,345 | $6,143,467 |
| 2020-01-21 | $0.0001938 | $0.0002057 | $0.0001900 | $0.0001965 | $5,405,326 | $6,541,442 |
| 2020-01-22 | $0.0001964 | $0.0002023 | $0.0001800 | $0.0001878 | $7,090,515 | $6,255,527 |
| 2020-01-23 | $0.0001879 | $0.0001912 | $0.0001751 | $0.0001764 | $7,456,164 | $5,872,206 |
| 2020-01-24 | $0.0001764 | $0.0001901 | $0.0001742 | $0.0001836 | $5,768,987 | $6,109,675 |
| 2020-01-25 | $0.0001848 | $0.0001922 | $0.0001768 | $0.0001867 | $4,924,320 | $6,209,062 |
| 2020-01-26 | $0.0001864 | $0.0001970 | $0.0001790 | $0.0001936 | $5,916,328 | $6,438,591 |
| 2020-01-27 | $0.0001943 | $0.0001991 | $0.0001894 | $0.0001944 | $6,677,001 | $6,468,239 |
| 2020-01-28 | $0.0001942 | $0.0002038 | $0.0001921 | $0.0002002 | $6,975,991 | $6,663,130 |
| 2020-01-29 | $0.0002001 | $0.0002058 | $0.0001836 | $0.0001884 | $6,478,998 | $6,282,845 |
| 2020-01-30 | $0.0001888 | $0.0001996 | $0.0001816 | $0.0001965 | $7,934,667 | $6,551,220 |
| 2020-01-31 | $0.0001964 | $0.0002017 | $0.0001864 | $0.0001917 | $7,557,152 | $6,392,139 |