AdultChain XXX
Xếp hạng #?
01:21:08 21/01/2020
AdultChain (XXX)
Không theo dõi
Lịch sử giá AdultChain (XXX) Tháng 05/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-05-01 | $0.0002674 | $0.0002710 | $0.0002673 | $0.0002700 | $16.26 | $13,476.73 |
| 2019-05-02 | $0.0002701 | $0.0002762 | $0.0002694 | $0.0002753 | $0.03314 | $13,740.74 |
| 2019-05-03 | $0.0002752 | $0.0002906 | $0.0002205 | $0.0002886 | $16.84 | $14,403.73 |
| 2019-05-04 | $0.0002886 | $0.0002949 | $0.0002818 | $0.0002917 | $0.4832 | $14,560.38 |
| 2019-05-05 | $0.0002916 | $0.0003471 | $0.0002844 | $0.0002892 | $2.41 | $14,435.53 |
| 2019-05-06 | $0.0002890 | $0.0002902 | $0.0002822 | $0.0002871 | $0.2144 | $14,331.72 |
| 2019-05-07 | $0.0002870 | $0.0004172 | $0.0002870 | $0.0004088 | $59.37 | $20,404.65 |
| 2019-05-08 | $0.0004084 | $0.0004116 | $0.0002927 | $0.0002989 | $5.17 | $14,919.87 |
| 2019-05-09 | $0.0002989 | $0.0003091 | $0.0002989 | $0.0003085 | $0.1957 | $15,399.30 |
| 2019-05-10 | $0.0003084 | $0.0003215 | $0.0003074 | $0.0003184 | $0.1017 | $15,894.81 |
| 2019-05-11 | $0.0003190 | $0.0003671 | $0.0003184 | $0.0003598 | $7.63 | $17,960.90 |
| 2019-05-12 | $0.0003601 | $0.0003752 | $0.0003403 | $0.0003485 | $4.58 | $17,396.91 |
| 2019-05-13 | $0.0003485 | $0.0004044 | $0.0003075 | $0.0003124 | $2.76 | $15,593.81 |
| 2019-05-14 | $0.0003126 | $0.0003317 | $0.0003068 | $0.0003193 | $2.67 | $15,936.83 |
| 2019-05-15 | $0.0003191 | $0.0004868 | $0.0003153 | $0.0004094 | $40.94 | $20,435.02 |
| 2019-05-16 | $0.0004090 | $0.0004160 | $0.0002343 | $0.0003152 | $32.48 | $15,735.28 |
| 2019-05-17 | $0.0003149 | $0.0003695 | $0.0002824 | $0.0003660 | $40.95 | $18,268.60 |
| 2019-05-18 | $0.0003660 | $0.0004461 | $0.0003616 | $0.0003622 | $25.75 | $18,079.80 |
| 2019-05-19 | $0.0003623 | $0.0004685 | $0.0003617 | $0.0004098 | $18.10 | $20,457.75 |
| 2019-05-20 | $0.0004098 | $0.0004098 | $0.0003060 | $0.0003191 | $2.21 | $15,927.06 |
| 2019-05-21 | $0.0003189 | $0.0004786 | $0.0003132 | $0.0004769 | $0.05087 | $23,806.43 |
| 2019-05-22 | $0.0004769 | $0.0004797 | $0.0003037 | $0.0003061 | $0.1999 | $15,281.97 |
| 2019-05-23 | $0.0003061 | $0.0004710 | $0.0003045 | $0.0003937 | $4.61 | $19,652.40 |
| 2019-05-24 | $0.0003938 | $0.0004071 | $0.0003900 | $0.0003994 | $9.04 | $19,937.40 |
| 2019-05-25 | $0.0003994 | $0.0004058 | $0.0003976 | $0.0004028 | $0.1540 | $20,107.53 |
| 2019-05-26 | $0.0004023 | $0.0005215 | $0.0003983 | $0.0005208 | $10.51 | $25,995.69 |
| 2019-05-27 | $0.0005210 | $0.0005318 | $0.0004332 | $0.0005282 | $73.17 | $26,363.83 |
| 2019-05-28 | $0.0005279 | $0.0005279 | $0.0004307 | $0.0004363 | $2.83 | $21,778.82 |
| 2019-05-29 | $0.0004362 | $0.0004375 | $0.0004234 | $0.0004330 | $0.005543 | $21,616.39 |
| 2019-05-30 | $0.0004330 | $0.0004376 | $0.0004291 | $0.0004357 | $0 | $21,748.38 |
| 2019-05-31 | $0.0004357 | $0.0004357 | $0.0004119 | $0.0004279 | $1.34 | $21,358.53 |