Absolute ABS
Xếp hạng #?
10:33:11 01/09/2020
Absolute (ABS)
Không theo dõi
Lịch sử giá Absolute (ABS) Tháng 06/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-06-01 | $0.007111 | $0.009223 | $0.006687 | $0.007995 | $6,110.58 | $95,055.30 |
| 2019-06-02 | $0.007995 | $0.009295 | $0.005992 | $0.008272 | $6,584.13 | $98,456.76 |
| 2019-06-03 | $0.008272 | $0.008330 | $0.006963 | $0.007314 | $4,164.89 | $87,142.46 |
| 2019-06-04 | $0.007305 | $0.007305 | $0.005386 | $0.005875 | $4,083.76 | $70,042.49 |
| 2019-06-05 | $0.005872 | $0.006398 | $0.005540 | $0.006156 | $3,383.15 | $73,463.05 |
| 2019-06-06 | $0.006157 | $0.006256 | $0.003901 | $0.004930 | $4,248.12 | $58,875.31 |
| 2019-06-07 | $0.004691 | $0.005640 | $0.004462 | $0.004872 | $3,076.17 | $58,196.54 |
| 2019-06-08 | $0.004871 | $0.005567 | $0.004616 | $0.005276 | $3,891.90 | $63,082.58 |
| 2019-06-09 | $0.005276 | $0.005276 | $0.004472 | $0.004583 | $3,301.06 | $54,864.23 |
| 2019-06-10 | $0.004572 | $0.004876 | $0.004041 | $0.004611 | $3,493.34 | $55,260.55 |
| 2019-06-11 | $0.004616 | $0.004635 | $0.004346 | $0.004462 | $3,244.15 | $53,536.24 |
| 2019-06-12 | $0.004471 | $0.004567 | $0.003722 | $0.003921 | $3,090.87 | $47,091.01 |
| 2019-06-13 | $0.003924 | $0.004371 | $0.003735 | $0.004159 | $3,194.09 | $49,978.76 |
| 2019-06-14 | $0.004161 | $0.004446 | $0.004027 | $0.004432 | $3,274.50 | $53,331.08 |
| 2019-06-15 | $0.004434 | $0.004537 | $0.004225 | $0.004442 | $2,915.24 | $53,504.12 |
| 2019-06-16 | $0.004442 | $0.004918 | $0.003897 | $0.004385 | $3,128.00 | $52,869.05 |
| 2019-06-17 | $0.004385 | $0.004684 | $0.004242 | $0.004400 | $2,738.57 | $53,095.86 |
| 2019-06-18 | $0.004398 | $0.004464 | $0.003850 | $0.003870 | $2,527.09 | $46,755.12 |
| 2019-06-19 | $0.004111 | $0.004200 | $0.003841 | $0.004051 | $2,846.32 | $48,984.35 |
| 2019-06-20 | $0.004051 | $0.004458 | $0.003816 | $0.004232 | $2,789.09 | $51,223.16 |
| 2019-06-21 | $0.004104 | $0.004554 | $0.004054 | $0.004344 | $2,950.11 | $52,628.03 |
| 2019-06-22 | $0.004367 | $0.004970 | $0.004182 | $0.004704 | $3,144.92 | $57,053.92 |
| 2019-06-23 | $0.004705 | $0.004804 | $0.003276 | $0.004392 | $3,156.63 | $53,318.41 |
| 2019-06-24 | $0.004392 | $0.004711 | $0.003527 | $0.004260 | $2,797.12 | $51,769.92 |
| 2019-06-25 | $0.004260 | $0.004923 | $0.003906 | $0.004480 | $2,747.58 | $54,503.91 |
| 2019-06-26 | $0.004480 | $0.005254 | $0.004326 | $0.004626 | $2,742.93 | $56,337.62 |
| 2019-06-27 | $0.004626 | $0.005018 | $0.003711 | $0.004699 | $2,934.75 | $57,274.76 |
| 2019-06-28 | $0.004706 | $0.007142 | $0.004216 | $0.006630 | $4,749.49 | $80,911.32 |
| 2019-06-29 | $0.006636 | $0.007125 | $0.005842 | $0.006741 | $4,203.19 | $82,354.34 |
| 2019-06-30 | $0.006736 | $0.007290 | $0.004452 | $0.004452 | $2,849.09 | $54,445.83 |