Aladdin ADN
Xếp hạng #?
04:36:08 22/01/2021
Aladdin (ADN)
Không theo dõi
Lịch sử giá Aladdin (ADN) Tháng 03/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-03-01 | $0.0001751 | $0.0001848 | $0.0001424 | $0.0001711 | $4,238,060 | $7,379,093 |
| 2020-03-02 | $0.0001710 | $0.0001845 | $0.0001417 | $0.0001841 | $3,653,023 | $7,936,388 |
| 2020-03-03 | $0.0001843 | $0.0001877 | $0.0001620 | $0.0001684 | $3,438,091 | $7,259,319 |
| 2020-03-04 | $0.0001680 | $0.0001808 | $0.0001641 | $0.0001721 | $3,289,465 | $7,422,520 |
| 2020-03-05 | $0.0001721 | $0.0001886 | $0.0001692 | $0.0001808 | $2,859,666 | $7,794,984 |
| 2020-03-06 | $0.0001808 | $0.0001915 | $0.0001382 | $0.0001754 | $3,150,072 | $7,559,970 |
| 2020-03-07 | $0.0001767 | $0.0001960 | $0.0001407 | $0.0001890 | $3,709,146 | $8,141,494 |
| 2020-03-08 | $0.0001890 | $0.0001910 | $0.0001316 | $0.0001573 | $3,252,696 | $6,778,700 |
| 2020-03-09 | $0.0001562 | $0.0001645 | $0.0001391 | $0.0001540 | $2,606,976 | $6,634,587 |
| 2020-03-10 | $0.0001544 | $0.0001642 | $0.0001443 | $0.0001583 | $1,951,218 | $6,821,741 |
| 2020-03-11 | $0.0001583 | $0.0001648 | $0.0001238 | $0.0001497 | $2,080,786 | $6,453,378 |
| 2020-03-12 | $0.0001493 | $0.0001529 | $0.00009032 | $0.00009074 | $1,742,399 | $3,914,798 |
| 2020-03-13 | $0.00009011 | $0.0001158 | $0.00007752 | $0.0001100 | $1,761,000 | $4,745,048 |
| 2020-03-14 | $0.0001100 | $0.0002519 | $0.0001065 | $0.0001973 | $2,577,032 | $8,511,862 |
| 2020-03-15 | $0.0001973 | $0.0002188 | $0.0001432 | $0.0001615 | $3,184,547 | $6,972,434 |
| 2020-03-16 | $0.0001616 | $0.0001772 | $0.0001388 | $0.0001433 | $2,524,175 | $6,182,747 |
| 2020-03-17 | $0.0001455 | $0.0002054 | $0.0001422 | $0.0001571 | $3,094,492 | $6,778,053 |
| 2020-03-18 | $0.0001579 | $0.0001705 | $0.0001487 | $0.0001616 | $3,111,794 | $6,970,241 |
| 2020-03-19 | $0.0001616 | $0.0002044 | $0.0001559 | $0.0001988 | $3,802,055 | $8,573,851 |
| 2020-03-20 | $0.0001987 | $0.0002173 | $0.0001858 | $0.0001964 | $4,489,833 | $8,470,833 |
| 2020-03-21 | $0.0001964 | $0.0001986 | $0.0001809 | $0.0001942 | $3,873,857 | $8,377,812 |
| 2020-03-22 | $0.0001943 | $0.0002096 | $0.0001797 | $0.0001977 | $3,604,147 | $8,535,020 |
| 2020-03-23 | $0.0001977 | $0.0002201 | $0.0001787 | $0.0002199 | $5,041,749 | $9,487,892 |
| 2020-03-24 | $0.0002201 | $0.0002392 | $0.0002080 | $0.0002279 | $4,930,301 | $9,830,780 |
| 2020-03-25 | $0.0002287 | $0.0002298 | $0.0002056 | $0.0002124 | $4,404,561 | $9,155,544 |
| 2020-03-26 | $0.0002124 | $0.0002153 | $0.0001843 | $0.0001896 | $3,605,922 | $8,180,892 |
| 2020-03-27 | $0.0001896 | $0.0001984 | $0.0001566 | $0.0001582 | $2,449,194 | $6,816,425 |
| 2020-03-28 | $0.0001588 | $0.0001644 | $0.0001342 | $0.0001508 | $1,800,327 | $6,486,924 |
| 2020-03-29 | $0.0001508 | $0.0001618 | $0.0001306 | $0.0001361 | $1,600,668 | $5,855,564 |
| 2020-03-30 | $0.0001362 | $0.0001437 | $0.0001280 | $0.0001298 | $1,555,595 | $5,582,569 |
| 2020-03-31 | $0.0001292 | $0.0001473 | $0.0001267 | $0.0001299 | $1,897,936 | $5,586,584 |