Absolute ABS
Xếp hạng #?
10:33:11 01/09/2020
Absolute (ABS)
Không theo dõi
Lịch sử giá Absolute (ABS) Tháng 09/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-09-01 | $0.002951 | $0.004303 | $0.002660 | $0.003980 | $3,220.01 | $50,666.09 |
| 2019-09-02 | $0.003770 | $0.004254 | $0.003420 | $0.004149 | $2,926.58 | $52,839.14 |
| 2019-09-03 | $0.004150 | $0.008363 | $0.004034 | $0.007245 | $9,027.81 | $92,296.13 |
| 2019-09-04 | $0.007245 | $0.007269 | $0.005430 | $0.005678 | $5,334.42 | $72,373.59 |
| 2019-09-05 | $0.005678 | $0.006357 | $0.002317 | $0.002954 | $2,913.23 | $37,663.26 |
| 2019-09-06 | $0.002954 | $0.003352 | $0.002398 | $0.003054 | $3,117.60 | $38,999.00 |
| 2019-09-07 | $0.003056 | $0.003191 | $0.002342 | $0.002734 | $3,047.13 | $34,944.41 |
| 2019-09-08 | $0.002732 | $0.004373 | $0.002528 | $0.003393 | $3,548.11 | $43,405.25 |
| 2019-09-09 | $0.003393 | $0.003395 | $0.002059 | $0.002346 | $2,121.93 | $30,024.73 |
| 2019-09-10 | $0.002345 | $0.002913 | $0.002140 | $0.002620 | $2,105.64 | $33,551.85 |
| 2019-09-11 | $0.002620 | $0.002911 | $0.002146 | $0.002382 | $1,582.00 | $30,509.81 |
| 2019-09-12 | $0.002382 | $0.002772 | $0.002272 | $0.002477 | $1,685.49 | $31,740.53 |
| 2019-09-13 | $0.002478 | $0.002822 | $0.002083 | $0.002569 | $1,980.83 | $32,915.86 |
| 2019-09-14 | $0.002567 | $0.005152 | $0.002142 | $0.003023 | $2,273.12 | $38,737.16 |
| 2019-09-15 | $0.003023 | $0.004085 | $0.002393 | $0.002591 | $1,949.17 | $33,216.29 |
| 2019-09-16 | $0.002591 | $0.004829 | $0.002396 | $0.004252 | $2,782.92 | $54,531.22 |
| 2019-09-17 | $0.004252 | $0.004506 | $0.003234 | $0.003549 | $2,211.40 | $45,514.74 |
| 2019-09-18 | $0.003550 | $0.004201 | $0.003300 | $0.003446 | $2,145.14 | $44,211.45 |
| 2019-09-19 | $0.003447 | $0.004041 | $0.003300 | $0.003596 | $1,951.96 | $46,164.63 |
| 2019-09-20 | $0.003601 | $0.003861 | $0.003279 | $0.003300 | $1,328.67 | $42,392.71 |
| 2019-09-21 | $0.003310 | $0.003342 | $0.003254 | $0.003287 | $2,143.97 | $42,252.82 |
| 2019-09-22 | $0.003287 | $0.003309 | $0.003235 | $0.003292 | $2,143.19 | $42,329.94 |
| 2019-09-23 | $0.003283 | $0.003302 | $0.003172 | $0.003187 | $2,024.76 | $40,995.32 |
| 2019-09-24 | $0.003188 | $0.003419 | $0.002480 | $0.002918 | $1,964.62 | $37,559.87 |
| 2019-09-25 | $0.002696 | $0.003084 | $0.002377 | $0.002439 | $1,677.14 | $31,402.40 |
| 2019-09-26 | $0.002438 | $0.002673 | $0.002158 | $0.002318 | $1,559.93 | $29,850.27 |
| 2019-09-27 | $0.002334 | $0.002416 | $0.002197 | $0.002275 | $1,408.40 | $29,322.83 |
| 2019-09-28 | $0.002276 | $0.002456 | $0.002227 | $0.002290 | $1,514.92 | $29,518.85 |
| 2019-09-29 | $0.002292 | $0.002451 | $0.002197 | $0.002372 | $1,564.30 | $30,584.43 |
| 2019-09-30 | $0.002372 | $0.002788 | $0.002192 | $0.002274 | $1,503.49 | $29,320.17 |