Aladdin ADN
Xếp hạng #?
04:36:08 22/01/2021
Aladdin (ADN)
Không theo dõi
Lịch sử giá Aladdin (ADN) Tháng 02/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-02-01 | $0.0001920 | $0.0002116 | $0.0001898 | $0.0002116 | $7,667,663 | $7,048,377 |
| 2020-02-02 | $0.0002115 | $0.0002251 | $0.0001932 | $0.0002167 | $6,400,241 | $7,222,176 |
| 2020-02-03 | $0.0002167 | $0.0002264 | $0.0002056 | $0.0002114 | $6,595,769 | $7,043,901 |
| 2020-02-04 | $0.0002114 | $0.0002175 | $0.0002024 | $0.0002128 | $5,588,547 | $7,091,962 |
| 2020-02-05 | $0.0002129 | $0.0002264 | $0.0002073 | $0.0002238 | $6,202,339 | $7,452,425 |
| 2020-02-06 | $0.0002238 | $0.0002352 | $0.0001902 | $0.0001957 | $6,392,868 | $6,507,136 |
| 2020-02-07 | $0.0001952 | $0.0002198 | $0.0001873 | $0.0001960 | $6,321,773 | $6,515,734 |
| 2020-02-08 | $0.0001946 | $0.0002043 | $0.0001845 | $0.0001981 | $5,253,241 | $6,578,840 |
| 2020-02-09 | $0.0001976 | $0.0002129 | $0.0001929 | $0.0002071 | $5,239,737 | $6,880,381 |
| 2020-02-10 | $0.0002071 | $0.0002107 | $0.0001912 | $0.0002040 | $4,634,424 | $6,784,290 |
| 2020-02-11 | $0.0002049 | $0.0002201 | $0.0001936 | $0.0002119 | $4,402,887 | $9,168,359 |
| 2020-02-12 | $0.0002119 | $0.0002537 | $0.0002118 | $0.0002458 | $4,505,815 | $10,638,602 |
| 2020-02-13 | $0.0002458 | $0.0002589 | $0.0002217 | $0.0002434 | $6,229,289 | $10,533,688 |
| 2020-02-14 | $0.0002426 | $0.0002624 | $0.0002253 | $0.0002534 | $6,725,706 | $10,958,367 |
| 2020-02-15 | $0.0002534 | $0.0002691 | $0.0002331 | $0.0002339 | $6,119,151 | $10,117,678 |
| 2020-02-16 | $0.0002343 | $0.0002460 | $0.0002138 | $0.0002232 | $8,121,154 | $9,639,624 |
| 2020-02-17 | $0.0002232 | $0.0002360 | $0.0001972 | $0.0002360 | $6,112,356 | $10,193,451 |
| 2020-02-18 | $0.0002364 | $0.0002639 | $0.0002061 | $0.0002547 | $5,666,282 | $10,997,166 |
| 2020-02-19 | $0.0002549 | $0.0002565 | $0.0002038 | $0.0002208 | $6,346,865 | $9,535,866 |
| 2020-02-20 | $0.0002206 | $0.0002246 | $0.0001891 | $0.0002168 | $5,774,777 | $9,362,314 |
| 2020-02-21 | $0.0002166 | $0.0002278 | $0.0001949 | $0.0002187 | $4,862,099 | $9,452,886 |
| 2020-02-22 | $0.0002175 | $0.0002336 | $0.0002030 | $0.0002187 | $8,869,919 | $9,451,235 |
| 2020-02-23 | $0.0002200 | $0.0002356 | $0.0001920 | $0.0002204 | $7,642,511 | $9,528,498 |
| 2020-02-24 | $0.0002211 | $0.0002241 | $0.0001850 | $0.0002076 | $7,069,528 | $8,969,380 |
| 2020-02-25 | $0.0002079 | $0.0002213 | $0.0001644 | $0.0002049 | $3,520,861 | $8,852,125 |
| 2020-02-26 | $0.0002058 | $0.0002437 | $0.0001755 | $0.0001907 | $4,401,256 | $8,234,531 |
| 2020-02-27 | $0.0001907 | $0.0002166 | $0.0001609 | $0.0001855 | $3,343,803 | $8,003,132 |
| 2020-02-28 | $0.0001857 | $0.0002064 | $0.0001450 | $0.0001855 | $3,837,592 | $8,003,458 |
| 2020-02-29 | $0.0001857 | $0.0001921 | $0.0001457 | $0.0001754 | $4,443,789 | $7,559,095 |