Absolute ABS
Xếp hạng #?
10:33:11 01/09/2020
Absolute (ABS)
Không theo dõi
Lịch sử giá Absolute (ABS) Tháng 03/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-03-01 | $0.001271 | $0.001471 | $0.001119 | $0.001390 | $2,250.74 | $17,958.86 |
| 2020-03-02 | $0.001279 | $0.002119 | $0.001234 | $0.001779 | $2,678.89 | $22,986.82 |
| 2020-03-03 | $0.001806 | $0.002050 | $0.001621 | $0.001861 | $2,815.34 | $24,045.66 |
| 2020-03-04 | $0.001861 | $0.001902 | $0.001448 | $0.001567 | $2,506.30 | $20,251.40 |
| 2020-03-05 | $0.001567 | $0.001790 | $0.001488 | $0.001608 | $2,563.42 | $20,778.03 |
| 2020-03-06 | $0.001608 | $0.001702 | $0.001490 | $0.001522 | $2,476.12 | $19,672.25 |
| 2020-03-07 | $0.001523 | $0.001769 | $0.001477 | $0.001665 | $2,623.00 | $21,511.03 |
| 2020-03-08 | $0.001665 | $0.001665 | $0.001373 | $0.001385 | $2,254.42 | $17,894.18 |
| 2020-03-09 | $0.001384 | $0.001493 | $0.001284 | $0.001378 | $2,305.28 | $17,810.21 |
| 2020-03-10 | $0.001379 | $0.001446 | $0.001302 | $0.001312 | $2,184.54 | $16,948.81 |
| 2020-03-11 | $0.001312 | $0.001422 | $0.001280 | $0.001361 | $2,258.10 | $17,581.21 |
| 2020-03-12 | $0.001361 | $0.001385 | $0.0007858 | $0.0007858 | $1,383.58 | $10,153.95 |
| 2020-03-13 | $0.0007853 | $0.0009207 | $0.0006332 | $0.0008261 | $1,557.88 | $10,674.20 |
| 2020-03-14 | $0.0008298 | $0.0009016 | $0.0007335 | $0.0007552 | $1,083.16 | $9,759.08 |
| 2020-03-15 | $0.0007552 | $0.0009084 | $0.0007315 | $0.0008155 | $1,434.70 | $10,537.30 |
| 2020-03-16 | $0.0008153 | $0.0008310 | $0.0006677 | $0.0007352 | $1,222.58 | $9,499.49 |
| 2020-03-17 | $0.0007353 | $0.0007907 | $0.0006697 | $0.0007545 | $1,318.15 | $9,749.44 |
| 2020-03-18 | $0.0007510 | $0.0007767 | $0.0006829 | $0.0007310 | $1,223.86 | $9,446.33 |
| 2020-03-19 | $0.0007310 | $0.0008798 | $0.0006949 | $0.0008288 | $1,412.58 | $10,709.31 |
| 2020-03-20 | $0.0008285 | $0.001112 | $0.0007759 | $0.0008627 | $1,431.82 | $11,147.15 |
| 2020-03-21 | $0.0008627 | $0.0009849 | $0.0008267 | $0.0008270 | $681.89 | $10,686.81 |
| 2020-03-22 | $0.0008276 | $0.0009876 | $0.0007785 | $0.0008054 | $1,371.19 | $10,407.60 |
| 2020-03-23 | $0.0008054 | $0.0009182 | $0.0007709 | $0.0008621 | $1,513.81 | $11,139.99 |
| 2020-03-24 | $0.0008619 | $0.001040 | $0.0008488 | $0.0008827 | $683.39 | $11,405.59 |
| 2020-03-25 | $0.0008822 | $0.001033 | $0.0008588 | $0.0009012 | $1,058.24 | $11,645.30 |
| 2020-03-26 | $0.0009012 | $0.001016 | $0.0008734 | $0.0009798 | $1,514.41 | $12,660.89 |
| 2020-03-27 | $0.0009799 | $0.001068 | $0.0009246 | $0.001008 | $1,786.72 | $13,029.74 |
| 2020-03-28 | $0.001009 | $0.001009 | $0.0008449 | $0.0008735 | $1,401.65 | $11,287.82 |
| 2020-03-29 | $0.0008737 | $0.001022 | $0.0008440 | $0.0009226 | $1,248.85 | $11,921.98 |
| 2020-03-30 | $0.0009214 | $0.001275 | $0.0008945 | $0.001114 | $2,033.63 | $14,399.64 |
| 2020-03-31 | $0.001111 | $0.001260 | $0.001063 | $0.001120 | $1,899.50 | $14,477.28 |