Absolute ABS
Xếp hạng #?
10:33:11 01/09/2020
Absolute (ABS)
Không theo dõi
Lịch sử giá Absolute (ABS) Tháng 05/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-05-01 | $0.001141 | $0.001181 | $0.001060 | $0.001136 | $2,144.68 | $14,679.71 |
| 2020-05-02 | $0.001136 | $0.001149 | $0.001074 | $0.001130 | $2,098.21 | $14,602.14 |
| 2020-05-03 | $0.001131 | $0.001190 | $0.001068 | $0.001111 | $2,126.84 | $14,358.03 |
| 2020-05-04 | $0.001165 | $0.001170 | $0.001045 | $0.001096 | $1,947.63 | $14,162.55 |
| 2020-05-05 | $0.001087 | $0.001206 | $0.001082 | $0.001122 | $2,122.24 | $14,503.72 |
| 2020-05-06 | $0.001121 | $0.001238 | $0.001097 | $0.001129 | $2,114.85 | $14,583.80 |
| 2020-05-07 | $0.001129 | $0.001296 | $0.001116 | $0.001240 | $2,412.19 | $16,019.72 |
| 2020-05-08 | $0.001240 | $0.001294 | $0.001171 | $0.001190 | $2,469.91 | $15,380.56 |
| 2020-05-09 | $0.001191 | $0.001226 | $0.001063 | $0.001145 | $2,371.23 | $14,801.89 |
| 2020-05-10 | $0.001145 | $0.001145 | $0.0009409 | $0.0009890 | $2,145.26 | $12,779.62 |
| 2020-05-11 | $0.0009897 | $0.001058 | $0.0009473 | $0.0009807 | $2,100.63 | $12,672.73 |
| 2020-05-12 | $0.0009811 | $0.001059 | $0.0009633 | $0.001021 | $2,056.08 | $13,188.32 |
| 2020-05-13 | $0.001021 | $0.001161 | $0.0009908 | $0.001129 | $2,321.97 | $14,584.86 |
| 2020-05-14 | $0.001099 | $0.001203 | $0.001021 | $0.001069 | $2,230.55 | $13,813.51 |
| 2020-05-15 | $0.001069 | $0.001115 | $0.0009608 | $0.0009934 | $2,184.04 | $12,836.71 |
| 2020-05-16 | $0.0009940 | $0.001022 | $0.0009461 | $0.0009745 | $2,036.52 | $12,592.46 |
| 2020-05-17 | $0.0009748 | $0.001132 | $0.0007519 | $0.0009576 | $2,022.39 | $12,373.39 |
| 2020-05-18 | $0.0009575 | $0.001105 | $0.0006349 | $0.0006564 | $1,386.66 | $8,482.04 |
| 2020-05-19 | $0.0006654 | $0.0006931 | $0.0006458 | $0.0006672 | $1,559.87 | $8,621.62 |
| 2020-05-20 | $0.0006675 | $0.001201 | $0.0006616 | $0.0007833 | $1,660.91 | $10,122.31 |
| 2020-05-21 | $0.0007834 | $0.001011 | $0.0006466 | $0.0006467 | $1,373.60 | $8,356.30 |
| 2020-05-22 | $0.0006466 | $0.0009735 | $0.0006463 | $0.0007807 | $1,701.68 | $10,087.77 |
| 2020-05-23 | $0.0007807 | $0.0008410 | $0.0006441 | $0.0006539 | $1,599.72 | $8,449.51 |
| 2020-05-24 | $0.0006539 | $0.0008547 | $0.0006237 | $0.0007293 | $1,527.72 | $9,424.15 |
| 2020-05-25 | $0.0007272 | $0.0007365 | $0.0006302 | $0.0007233 | $1,553.50 | $9,346.82 |
| 2020-05-26 | $0.0007232 | $0.0007367 | $0.0006257 | $0.0006977 | $1,645.95 | $9,015.17 |
| 2020-05-27 | $0.0006977 | $0.0007467 | $0.0006243 | $0.0007108 | $1,557.40 | $9,184.43 |
| 2020-05-28 | $0.0007109 | $0.0007565 | $0.0006501 | $0.0007146 | $1,622.11 | $9,233.79 |
| 2020-05-29 | $0.0007146 | $0.0007476 | $0.0006657 | $0.0007031 | $834.63 | $9,085.69 |
| 2020-05-30 | $0.0007031 | $0.0008509 | $0.0003686 | $0.0005006 | $103.77 | $6,468.55 |
| 2020-05-31 | $0.0005006 | $0.0007296 | $0.0004984 | $0.0005911 | $59.35 | $7,638.28 |