Absolute ABS
Xếp hạng #?
10:33:11 01/09/2020
Absolute (ABS)
Không theo dõi
Lịch sử giá Absolute (ABS) Tháng 12/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-12-01 | $0.002585 | $0.003891 | $0.002280 | $0.003074 | $2,995.08 | $39,725.55 |
| 2019-12-02 | $0.003074 | $0.003845 | $0.002771 | $0.003018 | $2,640.96 | $38,991.75 |
| 2019-12-03 | $0.002794 | $0.003092 | $0.001447 | $0.001753 | $1,695.92 | $22,658.28 |
| 2019-12-04 | $0.001514 | $0.002456 | $0.001488 | $0.002085 | $2,133.38 | $26,946.14 |
| 2019-12-05 | $0.002085 | $0.002516 | $0.001680 | $0.002362 | $2,383.37 | $30,515.01 |
| 2019-12-06 | $0.002117 | $0.002494 | $0.001823 | $0.002174 | $2,059.80 | $28,094.99 |
| 2019-12-07 | $0.002175 | $0.002499 | $0.001976 | $0.002408 | $2,278.81 | $31,117.70 |
| 2019-12-08 | $0.002408 | $0.002445 | $0.002066 | $0.002404 | $2,351.09 | $31,066.76 |
| 2019-12-09 | $0.002405 | $0.002540 | $0.002218 | $0.002432 | $2,502.15 | $31,432.17 |
| 2019-12-10 | $0.002433 | $0.002465 | $0.002246 | $0.002257 | $2,218.94 | $29,161.83 |
| 2019-12-11 | $0.002257 | $0.002454 | $0.002228 | $0.002344 | $2,417.84 | $30,292.63 |
| 2019-12-12 | $0.002345 | $0.002814 | $0.002217 | $0.002759 | $2,737.59 | $35,650.78 |
| 2019-12-13 | $0.002759 | $0.002811 | $0.002358 | $0.002659 | $2,827.94 | $34,354.98 |
| 2019-12-14 | $0.002659 | $0.002723 | $0.002424 | $0.002552 | $2,550.34 | $32,971.13 |
| 2019-12-15 | $0.002552 | $0.002980 | $0.002336 | $0.002488 | $2,452.58 | $32,153.82 |
| 2019-12-16 | $0.002488 | $0.002851 | $0.002319 | $0.002432 | $2,328.55 | $31,425.34 |
| 2019-12-17 | $0.002432 | $0.002735 | $0.001709 | $0.001943 | $1,904.13 | $25,102.11 |
| 2019-12-18 | $0.001943 | $0.002337 | $0.001849 | $0.002327 | $1,699.99 | $30,071.94 |
| 2019-12-19 | $0.002327 | $0.002347 | $0.002077 | $0.002156 | $1,757.77 | $27,863.76 |
| 2019-12-20 | $0.002156 | $0.002291 | $0.002095 | $0.002181 | $2,235.33 | $28,176.60 |
| 2019-12-21 | $0.002179 | $0.002279 | $0.001909 | $0.002092 | $2,241.64 | $27,035.49 |
| 2019-12-22 | $0.002092 | $0.002266 | $0.001909 | $0.002050 | $2,313.22 | $26,485.11 |
| 2019-12-23 | $0.002050 | $0.002186 | $0.001956 | $0.001978 | $2,010.76 | $25,557.79 |
| 2019-12-24 | $0.001978 | $0.002151 | $0.001924 | $0.001940 | $2,153.63 | $25,070.38 |
| 2019-12-25 | $0.001938 | $0.002068 | $0.001911 | $0.001929 | $1,982.72 | $24,927.04 |
| 2019-12-26 | $0.001929 | $0.001971 | $0.001860 | $0.001925 | $2,020.80 | $24,872.69 |
| 2019-12-27 | $0.001925 | $0.002034 | $0.001856 | $0.001967 | $2,214.77 | $25,420.45 |
| 2019-12-28 | $0.001967 | $0.002036 | $0.001892 | $0.001981 | $2,206.23 | $25,599.10 |
| 2019-12-29 | $0.001982 | $0.002059 | $0.001892 | $0.001921 | $2,180.82 | $24,816.96 |
| 2019-12-30 | $0.001923 | $0.002049 | $0.001887 | $0.001940 | $2,118.48 | $25,073.73 |
| 2019-12-31 | $0.001946 | $0.001964 | $0.001855 | $0.001863 | $1,860.23 | $24,071.48 |