Absolute ABS
Xếp hạng #?
10:33:11 01/09/2020
Absolute (ABS)
Không theo dõi
Lịch sử giá Absolute (ABS) Tháng 06/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-06-01 | $0.0005910 | $0.0007526 | $0.0005896 | $0.0006100 | $48.10 | $7,881.77 |
| 2020-06-02 | $0.0006101 | $0.0006170 | $0.0002203 | $0.0002393 | $113.52 | $3,091.79 |
| 2020-06-03 | $0.0002393 | $0.0003318 | $0.0002379 | $0.0003318 | $69.78 | $4,286.94 |
| 2020-06-04 | $0.0003318 | $0.0004474 | $0.0003312 | $0.0003332 | $2.34 | $4,305.87 |
| 2020-06-05 | $0.0003332 | $0.0004336 | $0.0003315 | $0.0003334 | $5.22 | $4,307.80 |
| 2020-06-06 | $0.0003334 | $0.0006461 | $0.0002635 | $0.0006453 | $32.95 | $8,337.95 |
| 2020-06-07 | $0.0006453 | $0.0006488 | $0.0003500 | $0.0003513 | $2.11 | $4,539.81 |
| 2020-06-08 | $0.0003514 | $0.0004888 | $0.0003290 | $0.0004885 | $16.76 | $6,312.82 |
| 2020-06-09 | $0.0004885 | $0.0004919 | $0.0003573 | $0.0004897 | $19.98 | $6,328.35 |
| 2020-06-10 | $0.0004897 | $0.0005449 | $0.0004887 | $0.0005426 | $11.75 | $7,011.51 |
| 2020-06-11 | $0.0005426 | $0.0005454 | $0.0003766 | $0.0003821 | $0.03322 | $4,937.29 |
| 2020-06-12 | $0.0003819 | $0.0006201 | $0.0003799 | $0.0006158 | $9.91 | $7,957.88 |
| 2020-06-13 | $0.0006161 | $0.0006167 | $0.0004043 | $0.0004072 | $0.004886 | $5,261.51 |
| 2020-06-14 | $0.0004071 | $0.0006430 | $0.0004061 | $0.0004313 | $0.6380 | $5,572.91 |
| 2020-06-15 | $0.0004313 | $0.0004751 | $0.0004159 | $0.0004717 | $1.35 | $6,095.01 |
| 2020-06-16 | $0.0004718 | $0.0004861 | $0.0004056 | $0.0004857 | $1.06 | $6,276.29 |
| 2020-06-17 | $0.0004858 | $0.0004866 | $0.0004784 | $0.0004800 | $0 | $6,201.86 |
| 2020-06-18 | $0.0004800 | $0.0004818 | $0.0004049 | $0.0004140 | $1.31 | $5,349.77 |
| 2020-06-19 | $0.0004145 | $0.0004887 | $0.0004081 | $0.0004826 | $1.02 | $6,236.54 |
| 2020-06-20 | $0.0004824 | $0.0004883 | $0.0004047 | $0.0004849 | $0.6356 | $6,266.21 |
| 2020-06-21 | $0.0004846 | $0.0005621 | $0.0003920 | $0.0004184 | $11.99 | $5,406.14 |
| 2020-06-22 | $0.0004184 | $0.0006490 | $0.0004182 | $0.0005983 | $12.44 | $7,731.39 |
| 2020-06-23 | $0.0005983 | $0.0005995 | $0.0005768 | $0.0005778 | $15.60 | $7,466.68 |
| 2020-06-24 | $0.0005781 | $0.0005902 | $0.0004445 | $0.0005301 | $12.75 | $6,850.01 |
| 2020-06-25 | $0.0005305 | $0.001215 | $0.0005167 | $0.0006106 | $262.55 | $7,889.65 |
| 2020-06-26 | $0.0006104 | $0.0009891 | $0.0006036 | $0.0006405 | $13.32 | $8,277.03 |
| 2020-06-27 | $0.0006405 | $0.001217 | $0.0006380 | $0.0009023 | $45.94 | $11,659.07 |
| 2020-06-28 | $0.0009023 | $0.001105 | $0.0008978 | $0.001094 | $67.43 | $14,142.53 |
| 2020-06-29 | $0.001094 | $0.001128 | $0.0009573 | $0.001117 | $47.40 | $14,439.93 |
| 2020-06-30 | $0.001117 | $0.001127 | $0.0003722 | $0.0003925 | $130.02 | $5,071.92 |