Absolute ABS
Xếp hạng #?
10:33:11 01/09/2020
Absolute (ABS)
Không theo dõi
Lịch sử giá Absolute (ABS) Tháng 02/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-02-01 | $0.001873 | $0.001930 | $0.001672 | $0.001683 | $1,847.78 | $21,744.23 |
| 2020-02-02 | $0.001683 | $0.001860 | $0.001499 | $0.001668 | $1,821.97 | $21,552.14 |
| 2020-02-03 | $0.001668 | $0.001863 | $0.001313 | $0.001340 | $1,837.75 | $17,315.99 |
| 2020-02-04 | $0.001340 | $0.001649 | $0.001248 | $0.001480 | $2,128.69 | $19,120.04 |
| 2020-02-05 | $0.001461 | $0.001631 | $0.001364 | $0.001609 | $2,081.12 | $20,785.10 |
| 2020-02-06 | $0.001609 | $0.001717 | $0.001595 | $0.001705 | $2,254.29 | $22,037.53 |
| 2020-02-07 | $0.001706 | $0.002094 | $0.001408 | $0.001482 | $2,093.74 | $19,147.82 |
| 2020-02-08 | $0.001482 | $0.001636 | $0.0009852 | $0.001328 | $1,932.85 | $17,160.26 |
| 2020-02-09 | $0.001328 | $0.001868 | $0.001025 | $0.001846 | $2,564.36 | $23,847.97 |
| 2020-02-10 | $0.001846 | $0.001866 | $0.001370 | $0.001520 | $2,297.31 | $19,635.65 |
| 2020-02-11 | $0.001559 | $0.001725 | $0.001292 | $0.001668 | $2,566.06 | $21,549.94 |
| 2020-02-12 | $0.001668 | $0.001693 | $0.001178 | $0.001336 | $2,208.49 | $17,268.12 |
| 2020-02-13 | $0.001336 | $0.001436 | $0.001202 | $0.001258 | $2,090.18 | $16,255.76 |
| 2020-02-14 | $0.001258 | $0.001910 | $0.001257 | $0.001767 | $2,994.25 | $22,833.49 |
| 2020-02-15 | $0.001767 | $0.001917 | $0.001562 | $0.001686 | $2,692.76 | $21,792.15 |
| 2020-02-16 | $0.001687 | $0.001790 | $0.001432 | $0.001596 | $2,388.43 | $20,627.74 |
| 2020-02-17 | $0.001598 | $0.001724 | $0.001418 | $0.001707 | $2,632.46 | $22,055.96 |
| 2020-02-18 | $0.001706 | $0.001801 | $0.001479 | $0.001751 | $2,484.20 | $22,622.53 |
| 2020-02-19 | $0.001741 | $0.001885 | $0.001602 | $0.001616 | $2,350.17 | $20,880.62 |
| 2020-02-20 | $0.001625 | $0.001704 | $0.001552 | $0.001664 | $2,241.34 | $21,500.38 |
| 2020-02-21 | $0.001663 | $0.001818 | $0.001434 | $0.001508 | $2,310.65 | $19,480.74 |
| 2020-02-22 | $0.001708 | $0.001776 | $0.001365 | $0.001374 | $2,132.44 | $17,754.15 |
| 2020-02-23 | $0.001374 | $0.001611 | $0.001373 | $0.001521 | $2,512.98 | $19,647.70 |
| 2020-02-24 | $0.001522 | $0.001611 | $0.001383 | $0.001506 | $2,381.83 | $19,458.49 |
| 2020-02-25 | $0.001371 | $0.001524 | $0.001331 | $0.001363 | $2,233.62 | $17,608.91 |
| 2020-02-26 | $0.001344 | $0.001490 | $0.001226 | $0.001367 | $2,380.26 | $17,661.45 |
| 2020-02-27 | $0.001331 | $0.001381 | $0.001223 | $0.001338 | $2,034.37 | $17,286.23 |
| 2020-02-28 | $0.001338 | $0.001367 | $0.001204 | $0.001245 | $2,062.36 | $16,091.32 |
| 2020-02-29 | $0.001245 | $0.001347 | $0.001119 | $0.001272 | $2,086.24 | $16,440.59 |