Absolute ABS
Xếp hạng #?
10:33:11 01/09/2020
Absolute (ABS)
Không theo dõi
Lịch sử giá Absolute (ABS) Tháng 07/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-07-01 | $0.004452 | $0.005910 | $0.004280 | $0.005004 | $3,166.58 | $61,232.30 |
| 2019-07-02 | $0.004860 | $0.005958 | $0.004315 | $0.005448 | $3,154.72 | $66,666.76 |
| 2019-07-03 | $0.005448 | $0.006225 | $0.004958 | $0.006148 | $3,774.90 | $75,262.16 |
| 2019-07-04 | $0.006147 | $0.006180 | $0.005556 | $0.005578 | $3,156.08 | $68,311.94 |
| 2019-07-05 | $0.005577 | $0.006030 | $0.005372 | $0.005517 | $3,331.03 | $67,632.47 |
| 2019-07-06 | $0.005514 | $0.006117 | $0.005514 | $0.005611 | $3,246.44 | $68,843.80 |
| 2019-07-07 | $0.005611 | $0.006002 | $0.005147 | $0.005779 | $3,466.47 | $70,923.98 |
| 2019-07-08 | $0.005779 | $0.006319 | $0.005201 | $0.005844 | $3,412.25 | $71,772.09 |
| 2019-07-09 | $0.005380 | $0.006343 | $0.005376 | $0.006142 | $3,654.64 | $75,509.77 |
| 2019-07-10 | $0.006142 | $0.006774 | $0.005461 | $0.005621 | $3,296.07 | $69,136.36 |
| 2019-07-11 | $0.005622 | $0.006096 | $0.004911 | $0.005468 | $3,412.02 | $67,268.02 |
| 2019-07-12 | $0.005472 | $0.005895 | $0.005202 | $0.005788 | $3,513.98 | $71,202.08 |
| 2019-07-13 | $0.005789 | $0.005884 | $0.004571 | $0.004786 | $3,161.55 | $58,882.40 |
| 2019-07-14 | $0.004788 | $0.004869 | $0.003751 | $0.004159 | $2,804.40 | $51,179.32 |
| 2019-07-15 | $0.003978 | $0.004227 | $0.003666 | $0.003899 | $1,289.21 | $48,036.45 |
| 2019-07-16 | $0.003895 | $0.003939 | $0.003388 | $0.003403 | $19.97 | $41,944.24 |
| 2019-07-17 | $0.003396 | $0.003566 | $0.003262 | $0.003490 | $1,122.19 | $43,022.66 |
| 2019-07-18 | $0.003492 | $0.004044 | $0.003365 | $0.003867 | $2,363.06 | $47,680.26 |
| 2019-07-19 | $0.003867 | $0.004031 | $0.003706 | $0.003841 | $2,503.02 | $47,405.81 |
| 2019-07-20 | $0.003832 | $0.004056 | $0.003741 | $0.003923 | $2,497.25 | $48,450.78 |
| 2019-07-21 | $0.003923 | $0.003976 | $0.003749 | $0.003854 | $2,374.31 | $47,631.19 |
| 2019-07-22 | $0.003834 | $0.003901 | $0.003651 | $0.003721 | $1,215.53 | $46,016.15 |
| 2019-07-23 | $0.003720 | $0.003722 | $0.003569 | $0.003569 | $1,338.09 | $44,174.51 |
| 2019-07-24 | $0.003569 | $0.003673 | $0.003461 | $0.003617 | $2,255.81 | $44,789.85 |
| 2019-07-25 | $0.003615 | $0.003790 | $0.003544 | $0.003593 | $2,243.13 | $44,547.07 |
| 2019-07-26 | $0.003592 | $0.003676 | $0.003514 | $0.003551 | $1,297.90 | $44,063.56 |
| 2019-07-27 | $0.003551 | $0.003658 | $0.003384 | $0.003420 | $2,045.92 | $42,475.54 |
| 2019-07-28 | $0.003420 | $0.003582 | $0.003377 | $0.003431 | $433.04 | $42,645.91 |
| 2019-07-29 | $0.003432 | $0.003507 | $0.003405 | $0.003426 | $1,344.52 | $42,618.00 |
| 2019-07-30 | $0.003426 | $0.003493 | $0.003393 | $0.003454 | $1,811.66 | $42,995.23 |
| 2019-07-31 | $0.003453 | $0.003621 | $0.003453 | $0.003618 | $17.07 | $45,052.43 |