Absolute ABS
Xếp hạng #?
10:33:11 01/09/2020
Absolute (ABS)
Không theo dõi
Lịch sử giá Absolute (ABS) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-02 | $0.05084 | $0.05100 | $0.05084 | $0.05093 | $38,983.30 | $0 |
| 2018-11-03 | $0.05092 | $0.05093 | $0.02078 | $0.02622 | $23,261.50 | $0 |
| 2018-11-04 | $0.02639 | $0.06329 | $0.02532 | $0.04675 | $21,770.00 | $0 |
| 2018-11-05 | $0.04674 | $0.05286 | $0.03786 | $0.04168 | $13,288.20 | $0 |
| 2018-11-06 | $0.04185 | $0.04415 | $0.03102 | $0.03332 | $9,052.73 | $0 |
| 2018-11-07 | $0.03332 | $0.03558 | $0.03092 | $0.03422 | $6,960.59 | $0 |
| 2018-11-08 | $0.03373 | $0.04858 | $0.03369 | $0.04203 | $12,340.90 | $0 |
| 2018-11-09 | $0.04152 | $0.04728 | $0.03881 | $0.04560 | $9,697.23 | $0 |
| 2018-11-10 | $0.04569 | $0.04598 | $0.04186 | $0.04422 | $4,968.92 | $0 |
| 2018-11-11 | $0.04349 | $0.04459 | $0.03949 | $0.04389 | $9,816.33 | $0 |
| 2018-11-12 | $0.04423 | $0.04520 | $0.04084 | $0.04253 | $7,346.83 | $22,327.04 |
| 2018-11-13 | $0.04220 | $0.04289 | $0.03891 | $0.04012 | $4,289.28 | $21,061.16 |
| 2018-11-14 | $0.04067 | $0.04216 | $0.03165 | $0.03233 | $4,912.90 | $16,973.62 |
| 2018-11-15 | $0.03285 | $0.03901 | $0.03028 | $0.03095 | $8,911.43 | $221,851 |
| 2018-11-16 | $0.03094 | $0.03544 | $0.02772 | $0.03337 | $7,389.37 | $240,124 |
| 2018-11-17 | $0.03319 | $0.03420 | $0.02685 | $0.02854 | $5,544.62 | $206,129 |
| 2018-11-18 | $0.02795 | $0.03053 | $0.02740 | $0.02813 | $5,537.13 | $204,004 |
| 2018-11-19 | $0.02815 | $0.02815 | $0.02311 | $0.02331 | $4,141.42 | $169,631 |
| 2018-11-20 | $0.02500 | $0.02547 | $0.01962 | $0.02112 | $3,721.34 | $154,288 |
| 2018-11-21 | $0.02116 | $0.02135 | $0.01977 | $0.02107 | $2,628.65 | $154,539 |
| 2018-11-22 | $0.02100 | $0.02280 | $0.01975 | $0.01983 | $3,086.28 | $145,937 |
| 2018-11-23 | $0.01973 | $0.02064 | $0.01857 | $0.01942 | $2,256.27 | $143,462 |
| 2018-11-24 | $0.01937 | $0.02017 | $0.01644 | $0.01683 | $2,648.41 | $124,817 |
| 2018-11-25 | $0.01691 | $0.01697 | $0.01472 | $0.01537 | $2,812.09 | $114,383 |
| 2018-11-26 | $0.01555 | $0.01604 | $0.01400 | $0.01476 | $2,449.25 | $110,265 |
| 2018-11-27 | $0.01490 | $0.01514 | $0.01084 | $0.01110 | $3,075.59 | $83,237.65 |
| 2018-11-28 | $0.01169 | $0.01832 | $0.01098 | $0.01517 | $3,421.45 | $114,037 |
| 2018-11-29 | $0.01521 | $0.01571 | $0.01368 | $0.01532 | $3,282.98 | $115,659 |
| 2018-11-30 | $0.01513 | $0.03153 | $0.01433 | $0.02101 | $11,401.71 | $159,111 |