Aladdin ADN
Xếp hạng #?
04:36:08 22/01/2021
Aladdin (ADN)
Không theo dõi
Lịch sử giá Aladdin (ADN) Tháng 04/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-04-01 | $0.0001299 | $0.0001419 | $0.0001237 | $0.0001327 | $2,175,948 | $5,711,051 |
| 2020-04-02 | $0.0001328 | $0.0001534 | $0.0001304 | $0.0001423 | $2,174,647 | $6,133,966 |
| 2020-04-03 | $0.0001431 | $0.0001537 | $0.0001354 | $0.0001397 | $2,538,435 | $6,017,467 |
| 2020-04-04 | $0.0001400 | $0.0001526 | $0.0001159 | $0.0001422 | $2,421,714 | $6,127,624 |
| 2020-04-05 | $0.0001439 | $0.0001516 | $0.0001373 | $0.0001384 | $2,588,854 | $5,961,794 |
| 2020-04-06 | $0.0001381 | $0.0002045 | $0.0001352 | $0.0001605 | $2,768,620 | $6,913,035 |
| 2020-04-07 | $0.0001602 | $0.0001773 | $0.0001531 | $0.0001539 | $2,574,356 | $6,633,787 |
| 2020-04-08 | $0.0001539 | $0.0001788 | $0.0001523 | $0.0001588 | $3,005,971 | $6,845,767 |
| 2020-04-09 | $0.0001590 | $0.0001743 | $0.0001531 | $0.0001609 | $3,325,340 | $6,944,970 |
| 2020-04-10 | $0.0001612 | $0.0001725 | $0.0001418 | $0.0001482 | $2,414,856 | $6,400,130 |
| 2020-04-11 | $0.0001482 | $0.0001596 | $0.0001370 | $0.0001404 | $2,349,733 | $6,062,458 |
| 2020-04-12 | $0.0001407 | $0.0001604 | $0.0001113 | $0.0001492 | $2,663,222 | $6,444,787 |
| 2020-04-13 | $0.0001498 | $0.0001609 | $0.00009673 | $0.0001452 | $2,375,829 | $6,272,905 |
| 2020-04-14 | $0.0001452 | $0.0001634 | $0.0001433 | $0.0001474 | $2,535,495 | $6,368,877 |
| 2020-04-15 | $0.0001475 | $0.0001641 | $0.0001057 | $0.0001454 | $2,264,225 | $6,278,752 |
| 2020-04-16 | $0.0001447 | $0.0001736 | $0.0001134 | $0.0001614 | $2,714,418 | $6,960,752 |
| 2020-04-17 | $0.0001613 | $0.0001727 | $0.0001562 | $0.0001585 | $2,873,187 | $6,849,261 |
| 2020-04-18 | $0.0001585 | $0.0001810 | $0.0001527 | $0.0001712 | $3,048,113 | $7,399,166 |
| 2020-04-19 | $0.0001713 | $0.0001832 | $0.0001649 | $0.0001689 | $3,185,644 | $7,301,884 |
| 2020-04-20 | $0.0001689 | $0.0001807 | $0.0001256 | $0.0001641 | $3,283,795 | $7,088,582 |
| 2020-04-21 | $0.0001645 | $0.0001751 | $0.0001126 | $0.0001645 | $3,197,406 | $7,105,141 |
| 2020-04-22 | $0.0001655 | $0.0001842 | $0.0001577 | $0.0001698 | $2,986,922 | $7,314,772 |
| 2020-04-23 | $0.0001699 | $0.0001882 | $0.0001213 | $0.0001733 | $2,844,384 | $7,470,741 |
| 2020-04-24 | $0.0001735 | $0.0001916 | $0.0001235 | $0.0001760 | $3,272,395 | $7,584,640 |
| 2020-04-25 | $0.0001758 | $0.0001988 | $0.0001252 | $0.0001724 | $2,465,783 | $7,431,126 |
| 2020-04-26 | $0.0001727 | $0.0001968 | $0.0001263 | $0.0001750 | $2,620,145 | $7,543,591 |
| 2020-04-27 | $0.0001749 | $0.0002022 | $0.0001719 | $0.0001877 | $2,791,577 | $8,094,794 |
| 2020-04-28 | $0.0001879 | $0.0002045 | $0.0001242 | $0.0001889 | $2,765,309 | $8,146,115 |
| 2020-04-29 | $0.0001888 | $0.0002106 | $0.0001858 | $0.0001990 | $2,695,269 | $8,577,188 |
| 2020-04-30 | $0.0001991 | $0.0002157 | $0.0001872 | $0.0001877 | $3,097,560 | $8,081,732 |