AdultChain XXX
Xếp hạng #?
01:21:08 21/01/2020
AdultChain (XXX)
Không theo dõi
Lịch sử giá AdultChain (XXX) Tháng 11/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-11-01 | $0.0002759 | $0.0002781 | $0.0002744 | $0.0002776 | $11.41 | $13,856.73 |
| 2019-11-02 | $0.0002776 | $0.0002814 | $0.0002772 | $0.0002798 | $0 | $13,965.56 |
| 2019-11-03 | $0.0002798 | $0.0002798 | $0.0002736 | $0.0002770 | $8.42 | $13,826.39 |
| 2019-11-04 | $0.0002767 | $0.0002854 | $0.0002753 | $0.0002825 | $0.1813 | $14,102.15 |
| 2019-11-05 | $0.0002825 | $0.0002840 | $0.0002774 | $0.0002804 | $1.17 | $13,997.09 |
| 2019-11-06 | $0.0002804 | $0.0002805 | $0.0002801 | $0.0002803 | $0 | $13,992.05 |
| 2019-11-07 | $0.0002803 | $0.0002803 | $0.0002778 | $0.0002780 | $0.2190 | $13,877.89 |
| 2019-11-08 | $0.0002779 | $0.0002783 | $0.0002631 | $0.0002665 | $0 | $13,300.56 |
| 2019-11-09 | $0.0002665 | $0.0002665 | $0.0002636 | $0.0002642 | $2.98 | $13,185.89 |
| 2019-11-10 | $0.0002641 | $0.0002731 | $0.0002639 | $0.0002717 | $4.68 | $13,562.52 |
| 2019-11-11 | $0.0002717 | $0.0002724 | $0.0002607 | $0.0002628 | $6.42 | $13,120.27 |
| 2019-11-12 | $0.0002629 | $0.0002661 | $0.0002606 | $0.0002644 | $0.06653 | $13,196.78 |
| 2019-11-13 | $0.0002644 | $0.0002652 | $0.0002626 | $0.0002643 | $0.1686 | $13,191.72 |
| 2019-11-14 | $0.0002642 | $0.0002656 | $0.0002606 | $0.0002611 | $1.30 | $13,033.16 |
| 2019-11-15 | $0.0002615 | $0.0003411 | $0.0002583 | $0.0003394 | $0.0002545 | $16,939.77 |
| 2019-11-16 | $0.0003394 | $0.0003425 | $0.0002554 | $0.0002565 | $0.1471 | $12,801.94 |
| 2019-11-17 | $0.0002565 | $0.0002588 | $0.0002551 | $0.0002585 | $0 | $12,903.06 |
| 2019-11-18 | $0.0002585 | $0.0003328 | $0.0002480 | $0.0003321 | $0.1552 | $16,579.74 |
| 2019-11-19 | $0.0003323 | $0.0003368 | $0.0003234 | $0.0003278 | $0 | $16,364.56 |
| 2019-11-20 | $0.0003278 | $0.0003278 | $0.0002431 | $0.0002437 | $2.51 | $12,165.79 |
| 2019-11-21 | $0.0002437 | $0.0002441 | $0.0002280 | $0.0002292 | $0.1549 | $11,439.45 |
| 2019-11-22 | $0.0002292 | $0.0002308 | $0.0002070 | $0.0002174 | $0 | $10,853.35 |
| 2019-11-23 | $0.0002174 | $0.0002174 | $0.0002174 | $0.0002174 | $0 | $10,853.35 |
| 2019-11-24 | $0.0002174 | $0.0002174 | $0.0002174 | $0.0002174 | $0 | $10,853.35 |
| 2019-11-25 | $0.0002174 | $0.0002174 | $0.0002174 | $0.0002174 | $0 | $10,853.35 |
| 2019-11-26 | $0.0002174 | $0.0002199 | $0.0002125 | $0.0002164 | $12.79 | $10,804.00 |
| 2019-11-27 | $0.0002141 | $0.0002173 | $0.0001390 | $0.0001505 | $0.01384 | $7,510.61 |
| 2019-11-28 | $0.0001506 | $0.0001519 | $0.0001498 | $0.0001508 | $0 | $7,529.23 |
| 2019-11-29 | $0.0001508 | $0.0001508 | $0.0001508 | $0.0001508 | $0 | $7,529.23 |
| 2019-11-30 | $0.0001508 | $0.0001508 | $0.0001508 | $0.0001508 | $0 | $7,529.23 |