Absolute ABS
Xếp hạng #?
10:33:11 01/09/2020
Absolute (ABS)
Không theo dõi
Lịch sử giá Absolute (ABS) Tháng 04/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-04-01 | $0.001120 | $0.001460 | $0.001075 | $0.001248 | $2,248.87 | $16,125.47 |
| 2020-04-02 | $0.001254 | $0.001391 | $0.001103 | $0.001185 | $2,038.09 | $15,305.96 |
| 2020-04-03 | $0.001184 | $0.001305 | $0.001091 | $0.001187 | $1,234.37 | $15,343.11 |
| 2020-04-04 | $0.001187 | $0.003019 | $0.001099 | $0.002126 | $2,505.86 | $27,472.82 |
| 2020-04-05 | $0.002131 | $0.003790 | $0.001479 | $0.001589 | $2,509.22 | $20,526.85 |
| 2020-04-06 | $0.001588 | $0.001633 | $0.001205 | $0.001272 | $2,182.13 | $16,439.31 |
| 2020-04-07 | $0.001276 | $0.001326 | $0.001152 | $0.001157 | $2,096.01 | $14,948.70 |
| 2020-04-08 | $0.001156 | $0.001258 | $0.001136 | $0.001154 | $1,748.10 | $14,910.06 |
| 2020-04-09 | $0.001154 | $0.001190 | $0.001111 | $0.001154 | $2,062.10 | $14,915.31 |
| 2020-04-10 | $0.001183 | $0.001183 | $0.001007 | $0.001107 | $1,906.25 | $14,301.04 |
| 2020-04-11 | $0.001107 | $0.001120 | $0.0009725 | $0.001034 | $1,877.96 | $13,364.86 |
| 2020-04-12 | $0.001055 | $0.001106 | $0.0009730 | $0.001010 | $1,794.51 | $13,049.44 |
| 2020-04-13 | $0.001009 | $0.001080 | $0.0009572 | $0.001005 | $1,850.81 | $12,992.84 |
| 2020-04-14 | $0.001005 | $0.001073 | $0.0009767 | $0.001055 | $1,949.00 | $13,638.38 |
| 2020-04-15 | $0.001054 | $0.001072 | $0.0009768 | $0.001042 | $1,582.91 | $13,467.42 |
| 2020-04-16 | $0.001042 | $0.001131 | $0.0009928 | $0.001131 | $927.74 | $14,610.28 |
| 2020-04-17 | $0.001032 | $0.001206 | $0.0009855 | $0.001092 | $2,128.20 | $14,104.96 |
| 2020-04-18 | $0.001092 | $0.001148 | $0.001010 | $0.001029 | $1,953.75 | $13,300.02 |
| 2020-04-19 | $0.001029 | $0.001090 | $0.001003 | $0.001019 | $1,823.69 | $13,165.35 |
| 2020-04-20 | $0.001019 | $0.001207 | $0.001001 | $0.001055 | $2,043.88 | $13,638.90 |
| 2020-04-21 | $0.001097 | $0.001143 | $0.001011 | $0.001052 | $1,833.83 | $13,587.65 |
| 2020-04-22 | $0.001051 | $0.001162 | $0.001022 | $0.001066 | $2,042.65 | $13,776.95 |
| 2020-04-23 | $0.001066 | $0.001203 | $0.001054 | $0.001120 | $1,997.98 | $14,477.36 |
| 2020-04-24 | $0.001120 | $0.001212 | $0.001120 | $0.001162 | $2,146.20 | $15,011.49 |
| 2020-04-25 | $0.001162 | $0.001185 | $0.001026 | $0.001074 | $2,065.93 | $13,876.73 |
| 2020-04-26 | $0.001066 | $0.001109 | $0.001046 | $0.001097 | $1,958.19 | $14,172.42 |
| 2020-04-27 | $0.001099 | $0.001185 | $0.001057 | $0.001137 | $2,173.29 | $14,692.55 |
| 2020-04-28 | $0.001114 | $0.001137 | $0.001058 | $0.001109 | $2,167.45 | $14,335.34 |
| 2020-04-29 | $0.001109 | $0.001223 | $0.001060 | $0.001205 | $2,368.77 | $15,572.59 |
| 2020-04-30 | $0.001204 | $0.001303 | $0.001049 | $0.001141 | $2,244.91 | $14,749.00 |