Absolute ABS
Xếp hạng #?
10:33:11 01/09/2020
Absolute (ABS)
Không theo dõi
Lịch sử giá Absolute (ABS) Tháng 01/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-01-01 | $0.001863 | $0.001942 | $0.001855 | $0.001894 | $2,096.14 | $24,474.28 |
| 2020-01-02 | $0.001894 | $0.001927 | $0.001801 | $0.001816 | $1,559.27 | $23,461.45 |
| 2020-01-03 | $0.001816 | $0.001922 | $0.001790 | $0.001895 | $1,204.40 | $24,490.69 |
| 2020-01-04 | $0.001894 | $0.002351 | $0.001884 | $0.002113 | $1,444.23 | $27,309.87 |
| 2020-01-05 | $0.002104 | $0.002419 | $0.002018 | $0.002140 | $2,357.27 | $27,650.83 |
| 2020-01-06 | $0.002134 | $0.002271 | $0.002020 | $0.002113 | $2,280.57 | $27,305.07 |
| 2020-01-07 | $0.002113 | $0.002326 | $0.001868 | $0.002013 | $2,424.80 | $26,018.02 |
| 2020-01-08 | $0.002013 | $0.002269 | $0.002013 | $0.002076 | $2,204.56 | $26,831.53 |
| 2020-01-09 | $0.002065 | $0.002086 | $0.001934 | $0.002034 | $2,228.42 | $26,280.54 |
| 2020-01-10 | $0.002036 | $0.002207 | $0.001892 | $0.002207 | $2,431.81 | $28,520.86 |
| 2020-01-11 | $0.002207 | $0.002207 | $0.001920 | $0.002009 | $2,232.96 | $25,955.65 |
| 2020-01-12 | $0.002008 | $0.002158 | $0.001925 | $0.002032 | $2,357.46 | $26,262.14 |
| 2020-01-13 | $0.001951 | $0.002164 | $0.001924 | $0.002085 | $2,321.87 | $26,947.95 |
| 2020-01-14 | $0.001998 | $0.002297 | $0.001958 | $0.002115 | $2,313.91 | $27,334.32 |
| 2020-01-15 | $0.002111 | $0.002307 | $0.002079 | $0.002180 | $2,519.71 | $28,165.87 |
| 2020-01-16 | $0.002180 | $0.002218 | $0.002068 | $0.002095 | $2,434.25 | $27,074.91 |
| 2020-01-17 | $0.002095 | $0.002202 | $0.002083 | $0.002141 | $1,662.91 | $27,663.40 |
| 2020-01-18 | $0.002140 | $0.002200 | $0.001797 | $0.002081 | $2,575.48 | $26,890.04 |
| 2020-01-19 | $0.002081 | $0.002245 | $0.001715 | $0.001794 | $1,616.96 | $23,185.13 |
| 2020-01-20 | $0.001794 | $0.001827 | $0.001668 | $0.001704 | $2,251.14 | $22,016.93 |
| 2020-01-21 | $0.001703 | $0.001826 | $0.001699 | $0.001794 | $2,142.71 | $23,177.32 |
| 2020-01-22 | $0.001792 | $0.001832 | $0.001707 | $0.001719 | $1,656.35 | $22,209.03 |
| 2020-01-23 | $0.001719 | $0.001799 | $0.001658 | $0.001751 | $1,693.64 | $22,627.62 |
| 2020-01-24 | $0.001751 | $0.001773 | $0.001630 | $0.001733 | $2,143.55 | $22,392.29 |
| 2020-01-25 | $0.001673 | $0.001758 | $0.001626 | $0.001705 | $2,137.72 | $22,032.79 |
| 2020-01-26 | $0.001705 | $0.001830 | $0.001529 | $0.001703 | $2,128.21 | $22,011.07 |
| 2020-01-27 | $0.001704 | $0.001865 | $0.001600 | $0.001811 | $2,248.61 | $23,407.11 |
| 2020-01-28 | $0.001811 | $0.002086 | $0.001627 | $0.002086 | $2,669.02 | $26,952.15 |
| 2020-01-29 | $0.002087 | $0.002196 | $0.001828 | $0.002056 | $2,668.31 | $26,572.26 |
| 2020-01-30 | $0.002055 | $0.002183 | $0.001759 | $0.001871 | $2,419.15 | $24,175.72 |
| 2020-01-31 | $0.001871 | $0.002068 | $0.001776 | $0.001872 | $2,193.76 | $24,193.17 |