Aladdin ADN
Xếp hạng #?
04:36:08 22/01/2021
Aladdin (ADN)
Không theo dõi
Lịch sử giá Aladdin (ADN) Tháng 06/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-06-01 | $0.0002148 | $0.0002301 | $0.0002093 | $0.0002271 | $5,574,200 | $9,845,425 |
| 2020-06-02 | $0.0002275 | $0.0002293 | $0.0001900 | $0.0002242 | $4,866,210 | $9,717,146 |
| 2020-06-03 | $0.0002242 | $0.0002261 | $0.0002059 | $0.0002183 | $6,152,199 | $9,462,574 |
| 2020-06-04 | $0.0002184 | $0.0002449 | $0.0002140 | $0.0002284 | $4,952,793 | $9,901,560 |
| 2020-06-05 | $0.0002284 | $0.0002365 | $0.0002218 | $0.0002238 | $5,339,699 | $9,701,468 |
| 2020-06-06 | $0.0002238 | $0.0002307 | $0.0001974 | $0.0002125 | $4,124,071 | $9,212,226 |
| 2020-06-07 | $0.0002125 | $0.0002194 | $0.0001898 | $0.0002111 | $3,556,097 | $9,152,222 |
| 2020-06-08 | $0.0002112 | $0.0002229 | $0.0002044 | $0.0002189 | $4,359,616 | $9,487,780 |
| 2020-06-09 | $0.0002184 | $0.0002221 | $0.0001913 | $0.0002166 | $3,745,550 | $9,392,302 |
| 2020-06-10 | $0.0002166 | $0.0002216 | $0.0001822 | $0.0002186 | $3,640,785 | $9,479,124 |
| 2020-06-11 | $0.0002186 | $0.0002237 | $0.0001995 | $0.0002056 | $3,630,717 | $8,915,759 |
| 2020-06-12 | $0.0002055 | $0.0002108 | $0.0001768 | $0.0002012 | $3,991,941 | $8,721,946 |
| 2020-06-13 | $0.0002015 | $0.0002099 | $0.0001788 | $0.0002006 | $4,646,583 | $8,699,419 |
| 2020-06-14 | $0.0002028 | $0.0002067 | $0.0001851 | $0.0001949 | $4,653,422 | $8,451,174 |
| 2020-06-15 | $0.0001947 | $0.0002087 | $0.0001791 | $0.0001916 | $4,658,741 | $8,309,015 |
| 2020-06-16 | $0.0001916 | $0.0002115 | $0.0001891 | $0.0002035 | $4,151,169 | $8,823,457 |
| 2020-06-17 | $0.0002036 | $0.0002077 | $0.0001914 | $0.0001941 | $4,937,737 | $8,413,465 |
| 2020-06-18 | $0.0001942 | $0.0001987 | $0.0001776 | $0.0001890 | $6,431,760 | $8,194,378 |
| 2020-06-19 | $0.0001890 | $0.0001985 | $0.0001818 | $0.0001941 | $4,673,651 | $8,414,394 |
| 2020-06-20 | $0.0001964 | $0.0002080 | $0.0001896 | $0.0001975 | $4,755,235 | $8,562,922 |
| 2020-06-21 | $0.0001974 | $0.0002050 | $0.0001918 | $0.0001977 | $4,936,813 | $8,573,500 |
| 2020-06-22 | $0.0001978 | $0.0002130 | $0.0001772 | $0.0002100 | $4,745,675 | $9,113,830 |
| 2020-06-23 | $0.0002101 | $0.0002171 | $0.0001731 | $0.0002050 | $4,314,689 | $8,892,780 |
| 2020-06-24 | $0.0002059 | $0.0002155 | $0.0001894 | $0.0001897 | $5,098,598 | $8,231,363 |
| 2020-06-25 | $0.0001899 | $0.0002032 | $0.0001819 | $0.0001887 | $6,416,013 | $8,185,650 |
| 2020-06-26 | $0.0001887 | $0.0002020 | $0.0001600 | $0.0001885 | $5,483,403 | $8,178,344 |
| 2020-06-27 | $0.0001884 | $0.0002004 | $0.0001666 | $0.0001896 | $4,709,594 | $8,224,940 |
| 2020-06-28 | $0.0001896 | $0.0002077 | $0.0001859 | $0.0001926 | $5,245,254 | $8,358,682 |
| 2020-06-29 | $0.0001925 | $0.0002133 | $0.0001789 | $0.0001962 | $5,412,314 | $8,514,485 |
| 2020-06-30 | $0.0001964 | $0.0003620 | $0.0001828 | $0.0002004 | $5,999,503 | $8,695,722 |