Aladdin ADN
Xếp hạng #?
04:36:08 22/01/2021
Aladdin (ADN)
Không theo dõi
Lịch sử giá Aladdin (ADN) Tháng 08/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-08-01 | $0.0005305 | $0.0005977 | $0.0004637 | $0.0005370 | $8,958,367 | $14,677,296 |
| 2019-08-02 | $0.0005378 | $0.0006525 | $0.0005233 | $0.0005982 | $8,626,784 | $16,375,973 |
| 2019-08-03 | $0.0005982 | $0.0007533 | $0.0005562 | $0.0005787 | $8,456,534 | $15,854,592 |
| 2019-08-04 | $0.0005787 | $0.0006485 | $0.0005219 | $0.0005765 | $8,838,055 | $15,793,091 |
| 2019-08-05 | $0.0005765 | $0.0006456 | $0.0005393 | $0.0006201 | $7,473,603 | $16,976,504 |
| 2019-08-06 | $0.0006199 | $0.0006580 | $0.0005521 | $0.0005749 | $7,640,850 | $15,716,570 |
| 2019-08-07 | $0.0005750 | $0.0005901 | $0.0005343 | $0.0005411 | $6,161,931 | $14,809,896 |
| 2019-08-08 | $0.0005411 | $0.0006043 | $0.0005052 | $0.0005499 | $7,487,362 | $15,055,357 |
| 2019-08-09 | $0.0005497 | $0.0005675 | $0.0004811 | $0.0005474 | $8,261,278 | $14,990,099 |
| 2019-08-10 | $0.0005474 | $0.0006307 | $0.0004980 | $0.0005111 | $7,467,771 | $14,000,496 |
| 2019-08-11 | $0.0005111 | $0.0005446 | $0.0004740 | $0.0005334 | $7,442,097 | $14,604,530 |
| 2019-08-12 | $0.0005334 | $0.0005528 | $0.0004901 | $0.0005220 | $6,757,892 | $14,287,757 |
| 2019-08-13 | $0.0005222 | $0.0005532 | $0.0004725 | $0.0004926 | $7,253,585 | $13,483,777 |
| 2019-08-14 | $0.0004924 | $0.0005286 | $0.0004281 | $0.0004378 | $6,103,898 | $11,616,991 |
| 2019-08-15 | $0.0004378 | $0.0004931 | $0.0004239 | $0.0004523 | $5,245,696 | $12,012,703 |
| 2019-08-16 | $0.0004524 | $0.0004674 | $0.0003829 | $0.0004119 | $5,272,720 | $10,941,371 |
| 2019-08-17 | $0.0004118 | $0.0004336 | $0.0003888 | $0.0004060 | $4,710,399 | $10,788,332 |
| 2019-08-18 | $0.0004063 | $0.0004671 | $0.0003917 | $0.0004378 | $4,193,131 | $11,632,721 |
| 2019-08-19 | $0.0004378 | $0.0004658 | $0.0004287 | $0.0004468 | $5,411,444 | $11,842,353 |
| 2019-08-20 | $0.0004468 | $0.0004760 | $0.0004226 | $0.0004349 | $6,479,036 | $11,531,361 |
| 2019-08-21 | $0.0004350 | $0.0004865 | $0.0004068 | $0.0004139 | $5,770,404 | $10,974,629 |
| 2019-08-22 | $0.0004138 | $0.0004431 | $0.0004099 | $0.0004250 | $6,701,532 | $11,273,634 |
| 2019-08-23 | $0.0004250 | $0.0004376 | $0.0004014 | $0.0004210 | $6,297,664 | $11,140,088 |
| 2019-08-24 | $0.0004209 | $0.0004253 | $0.0003852 | $0.0004217 | $6,614,660 | $11,150,548 |
| 2019-08-25 | $0.0004217 | $0.0004334 | $0.0003917 | $0.0004078 | $6,801,544 | $10,785,601 |
| 2019-08-26 | $0.0004082 | $0.0004335 | $0.0003874 | $0.0004328 | $7,346,690 | $11,446,186 |
| 2019-08-27 | $0.0004327 | $0.0004505 | $0.0003650 | $0.0003723 | $4,943,144 | $9,874,502 |
| 2019-08-28 | $0.0004362 | $0.0004532 | $0.0003600 | $0.0003600 | $5,294,948 | $9,548,541 |
| 2019-08-29 | $0.0003600 | $0.0004374 | $0.0003402 | $0.0003542 | $6,170,166 | $9,391,486 |
| 2019-08-30 | $0.0003542 | $0.0003979 | $0.0003468 | $0.0003563 | $4,753,735 | $9,446,552 |
| 2019-08-31 | $0.0003563 | $0.0005281 | $0.0003313 | $0.0003595 | $5,264,969 | $9,543,783 |