Aladdin ADN
Xếp hạng #?
04:36:08 22/01/2021
Aladdin (ADN)
Không theo dõi
Lịch sử giá Aladdin (ADN) Tháng 07/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-07-01 | $0.001056 | $0.001167 | $0.0009334 | $0.001128 | $2,760,479 | $0 |
| 2019-07-02 | $0.001129 | $0.001141 | $0.001005 | $0.001119 | $2,786,617 | $0 |
| 2019-07-03 | $0.001119 | $0.001193 | $0.001033 | $0.001159 | $3,047,080 | $0 |
| 2019-07-04 | $0.001159 | $0.001169 | $0.001048 | $0.001101 | $2,398,072 | $0 |
| 2019-07-05 | $0.001100 | $0.001133 | $0.0007923 | $0.001071 | $2,553,793 | $0 |
| 2019-07-06 | $0.001072 | $0.001124 | $0.001001 | $0.001080 | $2,548,592 | $0 |
| 2019-07-07 | $0.001081 | $0.001142 | $0.0009818 | $0.001125 | $2,569,755 | $0 |
| 2019-07-08 | $0.001125 | $0.001190 | $0.0009673 | $0.001184 | $3,009,981 | $24,036,977 |
| 2019-07-09 | $0.001184 | $0.001184 | $0.001011 | $0.001109 | $3,478,877 | $22,525,900 |
| 2019-07-10 | $0.001110 | $0.001208 | $0.0009031 | $0.0009973 | $5,680,855 | $20,253,590 |
| 2019-07-11 | $0.0009972 | $0.0009972 | $0.0008448 | $0.0009779 | $5,548,088 | $19,860,639 |
| 2019-07-12 | $0.0009788 | $0.0009997 | $0.0008514 | $0.0008718 | $7,505,787 | $17,705,808 |
| 2019-07-13 | $0.0008721 | $0.0009137 | $0.0007765 | $0.0008233 | $13,060,370 | $16,720,446 |
| 2019-07-14 | $0.0008230 | $0.0008788 | $0.0006899 | $0.0008273 | $9,954,631 | $16,800,761 |
| 2019-07-15 | $0.0008264 | $0.001065 | $0.0006467 | $0.0008857 | $12,402,190 | $23,556,007 |
| 2019-07-16 | $0.0008845 | $0.0009731 | $0.0006381 | $0.0006704 | $13,749,627 | $17,823,174 |
| 2019-07-17 | $0.0006692 | $0.0007549 | $0.0005921 | $0.0006568 | $12,934,119 | $17,464,925 |
| 2019-07-18 | $0.0006571 | $0.0007228 | $0.0006255 | $0.0007166 | $11,803,793 | $19,062,209 |
| 2019-07-19 | $0.0007166 | $0.0007191 | $0.0005902 | $0.0006696 | $10,211,228 | $17,810,243 |
| 2019-07-20 | $0.0006699 | $0.0007260 | $0.0006182 | $0.0006642 | $11,286,042 | $17,668,442 |
| 2019-07-21 | $0.0006642 | $0.0006681 | $0.0005639 | $0.0006146 | $10,041,588 | $16,347,367 |
| 2019-07-22 | $0.0006144 | $0.0006288 | $0.0005520 | $0.0005933 | $11,008,029 | $15,781,372 |
| 2019-07-23 | $0.0005932 | $0.0006322 | $0.0005467 | $0.0006056 | $11,894,262 | $16,108,888 |
| 2019-07-24 | $0.0006056 | $0.0006391 | $0.0005246 | $0.0006105 | $11,890,982 | $16,239,756 |
| 2019-07-25 | $0.0006102 | $0.0006604 | $0.0005345 | $0.0005972 | $12,029,889 | $15,899,549 |
| 2019-07-26 | $0.0005970 | $0.0005979 | $0.0005032 | $0.0005935 | $11,787,571 | $15,800,798 |
| 2019-07-27 | $0.0005935 | $0.0006276 | $0.0005252 | $0.0005708 | $8,535,143 | $15,195,217 |
| 2019-07-28 | $0.0005708 | $0.0005776 | $0.0005302 | $0.0005726 | $9,923,197 | $15,243,954 |
| 2019-07-29 | $0.0005729 | $0.0005931 | $0.0005276 | $0.0005637 | $8,170,846 | $15,006,620 |
| 2019-07-30 | $0.0005637 | $0.0005922 | $0.0005091 | $0.0005743 | $8,944,158 | $15,290,408 |
| 2019-07-31 | $0.0005744 | $0.0005995 | $0.0004822 | $0.0005302 | $8,245,922 | $14,103,749 |