Absolute ABS
Xếp hạng #?
10:33:11 01/09/2020
Absolute (ABS)
Không theo dõi
Lịch sử giá Absolute (ABS) Tháng 08/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-08-01 | $0.003620 | $0.003696 | $0.003544 | $0.003665 | $24.27 | $45,683.95 |
| 2019-08-02 | $0.003666 | $0.003759 | $0.003654 | $0.003712 | $10.79 | $46,278.37 |
| 2019-08-03 | $0.003711 | $0.003828 | $0.002714 | $0.003350 | $140.04 | $41,801.21 |
| 2019-08-04 | $0.003351 | $0.003845 | $0.003325 | $0.003830 | $90.84 | $47,793.08 |
| 2019-08-05 | $0.003829 | $0.004268 | $0.003827 | $0.004246 | $122.45 | $53,021.23 |
| 2019-08-06 | $0.004242 | $0.004412 | $0.004033 | $0.004108 | $108.74 | $51,342.94 |
| 2019-08-07 | $0.004107 | $0.004188 | $0.003901 | $0.004020 | $111.27 | $50,272.07 |
| 2019-08-08 | $0.004020 | $0.004243 | $0.003917 | $0.004170 | $5.80 | $52,161.28 |
| 2019-08-09 | $0.004169 | $0.004262 | $0.004049 | $0.004240 | $116.37 | $53,060.59 |
| 2019-08-10 | $0.004240 | $0.004263 | $0.003524 | $0.003802 | $1,825.94 | $47,622.47 |
| 2019-08-11 | $0.003800 | $0.003846 | $0.003239 | $0.003319 | $2,237.32 | $41,618.26 |
| 2019-08-12 | $0.003514 | $0.003525 | $0.003002 | $0.003213 | $2,096.65 | $40,327.77 |
| 2019-08-13 | $0.003111 | $0.003510 | $0.002986 | $0.002994 | $2,059.85 | $37,595.99 |
| 2019-08-14 | $0.002993 | $0.003493 | $0.002796 | $0.002802 | $1,972.53 | $35,221.77 |
| 2019-08-15 | $0.002802 | $0.003017 | $0.002691 | $0.002919 | $2,001.51 | $36,728.69 |
| 2019-08-16 | $0.002920 | $0.003006 | $0.002747 | $0.002935 | $1,917.34 | $36,962.80 |
| 2019-08-17 | $0.002967 | $0.002983 | $0.002816 | $0.002854 | $1,974.21 | $35,966.38 |
| 2019-08-18 | $0.002895 | $0.002929 | $0.002727 | $0.002770 | $707.88 | $34,916.01 |
| 2019-08-19 | $0.002771 | $0.002982 | $0.002727 | $0.002893 | $2,105.08 | $36,497.99 |
| 2019-08-20 | $0.002893 | $0.003043 | $0.002801 | $0.002938 | $2,149.57 | $37,081.96 |
| 2019-08-21 | $0.002970 | $0.002977 | $0.002623 | $0.002705 | $1,819.03 | $34,172.54 |
| 2019-08-22 | $0.002766 | $0.002825 | $0.002578 | $0.002632 | $1,965.62 | $33,277.30 |
| 2019-08-23 | $0.002632 | $0.002859 | $0.002563 | $0.002828 | $2,106.17 | $35,773.96 |
| 2019-08-24 | $0.002828 | $0.002834 | $0.002606 | $0.002761 | $1,960.24 | $34,955.08 |
| 2019-08-25 | $0.002761 | $0.002763 | $0.002558 | $0.002608 | $1,771.93 | $33,039.48 |
| 2019-08-26 | $0.002612 | $0.002755 | $0.002612 | $0.002675 | $1,757.04 | $33,901.23 |
| 2019-08-27 | $0.002717 | $0.002719 | $0.002572 | $0.002608 | $1,941.91 | $33,090.49 |
| 2019-08-28 | $0.002598 | $0.002663 | $0.001478 | $0.001964 | $1,642.05 | $24,934.11 |
| 2019-08-29 | $0.001963 | $0.002135 | $0.001480 | $0.002044 | $1,102.33 | $25,973.14 |
| 2019-08-30 | $0.002044 | $0.002430 | $0.001747 | $0.002368 | $1,578.77 | $30,117.70 |
| 2019-08-31 | $0.002369 | $0.003355 | $0.002313 | $0.002950 | $2,707.82 | $37,531.74 |