Absolute ABS
Xếp hạng #?
10:33:11 01/09/2020
Absolute (ABS)
Không theo dõi
Lịch sử giá Absolute (ABS) Tháng 10/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-10-01 | $0.002274 | $0.002396 | $0.002245 | $0.002334 | $1,514.33 | $30,100.47 |
| 2019-10-02 | $0.002334 | $0.002643 | $0.002246 | $0.002617 | $1,750.33 | $33,760.26 |
| 2019-10-03 | $0.002616 | $0.002624 | $0.002230 | $0.002261 | $1,664.01 | $29,190.35 |
| 2019-10-04 | $0.002261 | $0.002440 | $0.002226 | $0.002254 | $1,571.77 | $29,118.69 |
| 2019-10-05 | $0.002254 | $0.002431 | $0.002217 | $0.002349 | $1,705.34 | $30,354.27 |
| 2019-10-06 | $0.002374 | $0.002376 | $0.002173 | $0.002210 | $1,530.96 | $28,553.89 |
| 2019-10-07 | $0.002207 | $0.002430 | $0.002157 | $0.002356 | $1,593.89 | $30,449.68 |
| 2019-10-08 | $0.002356 | $0.002439 | $0.002235 | $0.002295 | $1,603.60 | $29,660.16 |
| 2019-10-09 | $0.002295 | $0.002367 | $0.002136 | $0.002165 | $1,517.01 | $27,981.91 |
| 2019-10-10 | $0.002166 | $0.002304 | $0.002137 | $0.002206 | $1,511.89 | $28,500.31 |
| 2019-10-11 | $0.002198 | $0.002221 | $0.001892 | $0.001918 | $1,438.88 | $24,784.83 |
| 2019-10-12 | $0.001918 | $0.002074 | $0.001915 | $0.002016 | $1,413.09 | $26,047.64 |
| 2019-10-13 | $0.001923 | $0.002081 | $0.001910 | $0.002036 | $1,555.06 | $26,307.56 |
| 2019-10-14 | $0.002036 | $0.002052 | $0.001912 | $0.001970 | $1,500.29 | $25,460.37 |
| 2019-10-15 | $0.001972 | $0.001975 | $0.001882 | $0.001955 | $152.07 | $25,260.17 |
| 2019-10-16 | $0.001955 | $0.002760 | $0.001942 | $0.002493 | $1,746.42 | $32,212.58 |
| 2019-10-17 | $0.002493 | $0.002689 | $0.001980 | $0.002146 | $1,596.12 | $27,726.55 |
| 2019-10-18 | $0.002145 | $0.002294 | $0.001921 | $0.001945 | $1,424.36 | $25,136.22 |
| 2019-10-19 | $0.001953 | $0.002116 | $0.001925 | $0.002030 | $1,476.18 | $26,234.73 |
| 2019-10-20 | $0.002030 | $0.002117 | $0.001953 | $0.002023 | $1,389.76 | $26,137.65 |
| 2019-10-21 | $0.002023 | $0.002110 | $0.001983 | $0.002092 | $1,574.73 | $27,027.08 |
| 2019-10-22 | $0.002092 | $0.002110 | $0.001951 | $0.001984 | $1,463.84 | $25,633.47 |
| 2019-10-23 | $0.001984 | $0.002061 | $0.001808 | $0.001916 | $1,469.61 | $24,754.31 |
| 2019-10-24 | $0.001917 | $0.001932 | $0.001795 | $0.001850 | $1,414.39 | $23,901.07 |
| 2019-10-25 | $0.001850 | $0.002152 | $0.001811 | $0.002076 | $1,616.34 | $26,823.51 |
| 2019-10-26 | $0.002075 | $0.002465 | $0.002075 | $0.002248 | $1,737.27 | $29,042.45 |
| 2019-10-27 | $0.002248 | $0.003044 | $0.002150 | $0.002787 | $1,940.96 | $36,015.29 |
| 2019-10-28 | $0.002785 | $0.002896 | $0.002415 | $0.002434 | $1,772.32 | $31,447.79 |
| 2019-10-29 | $0.002434 | $0.002544 | $0.002334 | $0.002433 | $1,974.75 | $31,437.65 |
| 2019-10-30 | $0.002424 | $0.002429 | $0.002276 | $0.002338 | $1,776.35 | $30,216.82 |
| 2019-10-31 | $0.002338 | $0.002441 | $0.002265 | $0.002364 | $1,900.26 | $30,551.56 |