Absolute ABS
Xếp hạng #?
10:33:11 01/09/2020
Absolute (ABS)
Không theo dõi
Lịch sử giá Absolute (ABS) Tháng 12/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-12-01 | $0.02046 | $0.02942 | $0.01624 | $0.01805 | $4,301.76 | $137,224 |
| 2018-12-02 | $0.01836 | $0.02485 | $0.01685 | $0.02090 | $4,789.13 | $159,480 |
| 2018-12-03 | $0.02159 | $0.03054 | $0.01887 | $0.02198 | $7,820.49 | $168,224 |
| 2018-12-04 | $0.02182 | $0.02688 | $0.01854 | $0.01988 | $6,406.52 | $152,697 |
| 2018-12-05 | $0.02054 | $0.02094 | $0.01385 | $0.01488 | $3,217.46 | $114,735 |
| 2018-12-06 | $0.01475 | $0.01547 | $0.01324 | $0.01351 | $2,569.16 | $104,517 |
| 2018-12-07 | $0.01386 | $0.01446 | $0.01205 | $0.01393 | $3,821.21 | $108,147 |
| 2018-12-08 | $0.01373 | $0.01547 | $0.01373 | $0.01525 | $2,597.50 | $118,771 |
| 2018-12-09 | $0.01494 | $0.02129 | $0.01210 | $0.01464 | $5,414.69 | $114,485 |
| 2018-12-10 | $0.01462 | $0.01737 | $0.01399 | $0.01522 | $3,132.92 | $119,424 |
| 2018-12-11 | $0.01574 | $0.01729 | $0.01398 | $0.01655 | $2,917.95 | $130,813 |
| 2018-12-12 | $0.01672 | $0.01926 | $0.01453 | $0.01782 | $3,595.08 | $141,371 |
| 2018-12-13 | $0.01852 | $0.01859 | $0.01475 | $0.01717 | $2,747.09 | $136,654 |
| 2018-12-14 | $0.01714 | $0.01772 | $0.01697 | $0.01728 | $2,479.93 | $137,998 |
| 2018-12-15 | $0.01728 | $0.01873 | $0.01646 | $0.01839 | $3,094.60 | $147,427 |
| 2018-12-16 | $0.01839 | $0.01886 | $0.01519 | $0.01605 | $2,644.90 | $128,785 |
| 2018-12-17 | $0.01615 | $0.01988 | $0.01519 | $0.01912 | $2,570.18 | $154,690 |
| 2018-12-18 | $0.01939 | $0.02029 | $0.01763 | $0.01962 | $2,733.93 | $159,098 |
| 2018-12-19 | $0.01954 | $0.02088 | $0.01894 | $0.01959 | $2,630.60 | $159,435 |
| 2018-12-20 | $0.01975 | $0.02218 | $0.01854 | $0.02160 | $3,388.75 | $176,331 |
| 2018-12-21 | $0.02119 | $0.02208 | $0.01746 | $0.01862 | $3,202.63 | $152,588 |
| 2018-12-22 | $0.01865 | $0.09253 | $0.01793 | $0.03551 | $33,420.43 | $291,889 |
| 2018-12-23 | $0.03580 | $0.04780 | $0.03197 | $0.04018 | $42,302.49 | $331,404 |
| 2018-12-24 | $0.03852 | $0.05310 | $0.02734 | $0.03672 | $26,526.91 | $303,860 |
| 2018-12-25 | $0.03679 | $0.03692 | $0.01888 | $0.01910 | $7,736.85 | $158,584 |
| 2018-12-26 | $0.01914 | $0.03632 | $0.01897 | $0.02422 | $8,978.72 | $201,726 |
| 2018-12-27 | $0.02428 | $0.02664 | $0.02254 | $0.02304 | $2,873.79 | $192,537 |
| 2018-12-28 | $0.02304 | $0.02774 | $0.02242 | $0.02756 | $5,853.75 | $231,105 |
| 2018-12-29 | $0.02761 | $0.02845 | $0.02713 | $0.02719 | $4,426.72 | $230,187 |
| 2018-12-30 | $0.02681 | $0.02802 | $0.02608 | $0.02769 | $6,479.49 | $235,705 |
| 2018-12-31 | $0.02771 | $0.02771 | $0.02613 | $0.02653 | $5,287.09 | $226,594 |