Aladdin ADN
Xếp hạng #?
04:36:08 22/01/2021
Aladdin (ADN)
Không theo dõi
Lịch sử giá Aladdin (ADN) Tháng 05/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-05-01 | $0.0001877 | $0.0002162 | $0.0001109 | $0.0001980 | $3,273,646 | $8,539,325 |
| 2020-05-02 | $0.0001981 | $0.0002194 | $0.0001252 | $0.0001894 | $2,923,551 | $8,174,541 |
| 2020-05-03 | $0.0001895 | $0.0002088 | $0.0001267 | $0.0001830 | $2,545,372 | $7,900,557 |
| 2020-05-04 | $0.0001831 | $0.0001962 | $0.0001229 | $0.0001821 | $2,536,409 | $7,863,070 |
| 2020-05-05 | $0.0001820 | $0.0001993 | $0.0001785 | $0.0001958 | $2,505,815 | $8,452,036 |
| 2020-05-06 | $0.0001858 | $0.0002098 | $0.0001381 | $0.0001861 | $2,979,970 | $8,033,597 |
| 2020-05-07 | $0.0001861 | $0.0002257 | $0.0001826 | $0.0002113 | $3,329,243 | $9,120,976 |
| 2020-05-08 | $0.0002113 | $0.0002357 | $0.0002071 | $0.0002290 | $3,491,386 | $9,886,524 |
| 2020-05-09 | $0.0002313 | $0.0002985 | $0.0002271 | $0.0002493 | $3,543,900 | $10,761,497 |
| 2020-05-10 | $0.0002492 | $0.0002642 | $0.0002223 | $0.0002473 | $3,316,241 | $10,678,154 |
| 2020-05-11 | $0.0002471 | $0.0002552 | $0.0002194 | $0.0002546 | $3,492,217 | $10,989,970 |
| 2020-05-12 | $0.0002547 | $0.0002578 | $0.0002196 | $0.0002485 | $3,664,267 | $10,730,287 |
| 2020-05-13 | $0.0002470 | $0.0004811 | $0.0002435 | $0.0002585 | $3,492,891 | $11,159,123 |
| 2020-05-14 | $0.0002585 | $0.0002645 | $0.0002397 | $0.0002487 | $3,996,161 | $10,737,879 |
| 2020-05-15 | $0.0002484 | $0.0002513 | $0.0001937 | $0.0001972 | $3,293,009 | $8,515,278 |
| 2020-05-16 | $0.0001965 | $0.0002007 | $0.0001582 | $0.0001951 | $2,935,847 | $8,423,472 |
| 2020-05-17 | $0.0001951 | $0.0002308 | $0.0001873 | $0.0002251 | $2,585,938 | $9,720,115 |
| 2020-05-18 | $0.0002246 | $0.0002506 | $0.0002136 | $0.0002191 | $3,350,403 | $9,459,606 |
| 2020-05-19 | $0.0002190 | $0.0002410 | $0.0002145 | $0.0002326 | $3,943,901 | $10,040,709 |
| 2020-05-20 | $0.0002327 | $0.0002435 | $0.0002289 | $0.0002337 | $3,316,769 | $10,088,928 |
| 2020-05-21 | $0.0002353 | $0.0002416 | $0.0002111 | $0.0002197 | $3,406,611 | $9,484,286 |
| 2020-05-22 | $0.0002194 | $0.0002285 | $0.0002087 | $0.0002190 | $7,212,119 | $9,454,063 |
| 2020-05-23 | $0.0002185 | $0.0002354 | $0.0002161 | $0.0002296 | $6,097,270 | $9,913,700 |
| 2020-05-24 | $0.0002295 | $0.0002310 | $0.0002116 | $0.0002161 | $6,444,903 | $9,328,015 |
| 2020-05-25 | $0.0002148 | $0.0002178 | $0.0002053 | $0.0002124 | $6,384,366 | $9,170,669 |
| 2020-05-26 | $0.0002126 | $0.0002144 | $0.0002063 | $0.0002126 | $4,529,446 | $9,203,592 |
| 2020-05-27 | $0.0002126 | $0.0002212 | $0.0002068 | $0.0002169 | $7,011,712 | $9,414,567 |
| 2020-05-28 | $0.0002160 | $0.0002271 | $0.0001971 | $0.0002233 | $5,723,113 | $9,696,334 |
| 2020-05-29 | $0.0002222 | $0.0002291 | $0.0002076 | $0.0002228 | $4,349,641 | $9,671,281 |
| 2020-05-30 | $0.0002244 | $0.0002354 | $0.0002167 | $0.0002323 | $8,552,782 | $10,074,147 |
| 2020-05-31 | $0.0002324 | $0.0002354 | $0.0002148 | $0.0002151 | $6,647,793 | $9,323,503 |