Absolute ABS
Xếp hạng #?
10:33:11 01/09/2020
Absolute (ABS)
Không theo dõi
Lịch sử giá Absolute (ABS) Tháng 11/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-11-01 | $0.002353 | $0.002379 | $0.002305 | $0.002369 | $1,881.51 | $30,609.28 |
| 2019-11-02 | $0.002369 | $0.002406 | $0.002312 | $0.002350 | $1,858.54 | $30,364.81 |
| 2019-11-03 | $0.002351 | $0.002411 | $0.002290 | $0.002364 | $1,750.07 | $30,542.24 |
| 2019-11-04 | $0.002361 | $0.008238 | $0.002302 | $0.005390 | $5,067.08 | $69,643.46 |
| 2019-11-05 | $0.005390 | $0.006879 | $0.003636 | $0.004450 | $3,087.40 | $57,507.14 |
| 2019-11-06 | $0.004219 | $0.004624 | $0.002351 | $0.003256 | $2,889.72 | $42,071.26 |
| 2019-11-07 | $0.003255 | $0.003629 | $0.002613 | $0.003525 | $2,879.32 | $45,555.60 |
| 2019-11-08 | $0.003524 | $0.003891 | $0.002406 | $0.003290 | $2,670.20 | $42,513.92 |
| 2019-11-09 | $0.003290 | $0.003872 | $0.002699 | $0.003556 | $2,986.60 | $45,945.38 |
| 2019-11-10 | $0.003555 | $0.003794 | $0.003093 | $0.003486 | $2,664.32 | $45,043.98 |
| 2019-11-11 | $0.003485 | $0.003766 | $0.002098 | $0.002375 | $2,184.69 | $30,682.94 |
| 2019-11-12 | $0.002751 | $0.003042 | $0.001561 | $0.001798 | $1,719.29 | $23,230.64 |
| 2019-11-13 | $0.001798 | $0.002472 | $0.001650 | $0.002176 | $2,067.32 | $28,118.26 |
| 2019-11-14 | $0.002176 | $0.002243 | $0.001717 | $0.002179 | $2,065.86 | $28,161.09 |
| 2019-11-15 | $0.002179 | $0.002424 | $0.001734 | $0.002263 | $1,928.35 | $29,246.62 |
| 2019-11-16 | $0.002264 | $0.002335 | $0.001792 | $0.002069 | $1,853.70 | $26,733.53 |
| 2019-11-17 | $0.002069 | $0.002343 | $0.001801 | $0.002133 | $2,030.66 | $27,560.01 |
| 2019-11-18 | $0.002133 | $0.002171 | $0.001803 | $0.002034 | $2,061.62 | $26,278.49 |
| 2019-11-19 | $0.002035 | $0.002140 | $0.001875 | $0.002010 | $1,769.51 | $25,971.12 |
| 2019-11-20 | $0.002010 | $0.002620 | $0.001881 | $0.002331 | $1,796.90 | $30,114.42 |
| 2019-11-21 | $0.002331 | $0.002481 | $0.001924 | $0.001947 | $1,759.06 | $25,163.37 |
| 2019-11-22 | $0.001947 | $0.002132 | $0.001786 | $0.001866 | $1,716.64 | $24,112.35 |
| 2019-11-23 | $0.001866 | $0.002087 | $0.001836 | $0.001945 | $1,669.80 | $25,139.12 |
| 2019-11-24 | $0.001946 | $0.002086 | $0.001807 | $0.001919 | $1,739.12 | $24,799.49 |
| 2019-11-25 | $0.001924 | $0.001941 | $0.001440 | $0.001598 | $1,655.18 | $20,654.77 |
| 2019-11-26 | $0.001661 | $0.001714 | $0.001540 | $0.001623 | $1,534.69 | $20,973.56 |
| 2019-11-27 | $0.001605 | $0.001810 | $0.001509 | $0.001663 | $1,595.67 | $21,483.73 |
| 2019-11-28 | $0.001664 | $0.002157 | $0.001621 | $0.002065 | $2,108.06 | $26,680.14 |
| 2019-11-29 | $0.002065 | $0.003306 | $0.001764 | $0.002141 | $2,127.96 | $27,668.94 |
| 2019-11-30 | $0.002141 | $0.003271 | $0.001933 | $0.002380 | $2,188.85 | $30,756.46 |