Absolute ABS
Xếp hạng #?
10:33:11 01/09/2020
Absolute (ABS)
Không theo dõi
Lịch sử giá Absolute (ABS) Tháng 01/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-01-01 | $0.02658 | $0.02856 | $0.02092 | $0.02341 | $14,364.92 | $200,614 |
| 2019-01-02 | $0.02348 | $0.02969 | $0.02080 | $0.02742 | $16,882.85 | $235,668 |
| 2019-01-03 | $0.02748 | $0.02800 | $0.02352 | $0.02399 | $6,768.21 | $206,850 |
| 2019-01-04 | $0.02413 | $0.02426 | $0.01911 | $0.02165 | $6,747.03 | $187,249 |
| 2019-01-05 | $0.02159 | $0.02405 | $0.01916 | $0.02089 | $3,989.04 | $181,258 |
| 2019-01-06 | $0.01947 | $0.02406 | $0.01741 | $0.02034 | $6,229.23 | $177,048 |
| 2019-01-07 | $0.01997 | $0.02283 | $0.01896 | $0.02022 | $3,976.84 | $176,560 |
| 2019-01-08 | $0.02016 | $0.02267 | $0.01940 | $0.02039 | $3,898.18 | $178,619 |
| 2019-01-09 | $0.02043 | $0.02161 | $0.01954 | $0.01997 | $3,271.19 | $175,475 |
| 2019-01-10 | $0.01996 | $0.02159 | $0.01679 | $0.01727 | $3,940.48 | $152,270 |
| 2019-01-11 | $0.01683 | $0.01840 | $0.01658 | $0.01802 | $3,986.63 | $159,317 |
| 2019-01-12 | $0.01796 | $0.01867 | $0.01679 | $0.01770 | $3,935.13 | $157,037 |
| 2019-01-13 | $0.01814 | $0.01829 | $0.01653 | $0.01662 | $3,245.09 | $147,916 |
| 2019-01-14 | $0.01665 | $0.01743 | $0.01654 | $0.01721 | $3,303.40 | $153,574 |
| 2019-01-15 | $0.01730 | $0.01742 | $0.01658 | $0.01700 | $2,211.00 | $152,175 |
| 2019-01-16 | $0.01697 | $0.01824 | $0.01559 | $0.01708 | $3,470.48 | $153,332 |
| 2019-01-17 | $0.01695 | $0.01780 | $0.01507 | $0.01601 | $2,838.64 | $144,233 |
| 2019-01-18 | $0.01598 | $0.01613 | $0.01550 | $0.01588 | $3,355.16 | $143,462 |
| 2019-01-19 | $0.01595 | $0.01803 | $0.01516 | $0.01660 | $3,376.46 | $150,403 |
| 2019-01-20 | $0.01700 | $0.01794 | $0.01510 | $0.01514 | $2,644.12 | $137,569 |
| 2019-01-21 | $0.01520 | $0.01654 | $0.01454 | $0.01500 | $3,991.33 | $136,712 |
| 2019-01-22 | $0.01482 | $0.01619 | $0.01447 | $0.01513 | $5,010.21 | $138,329 |
| 2019-01-23 | $0.01512 | $0.01609 | $0.01500 | $0.01523 | $5,486.78 | $139,717 |
| 2019-01-24 | $0.01522 | $0.01738 | $0.01513 | $0.01690 | $6,057.47 | $155,590 |
| 2019-01-25 | $0.01704 | $0.01741 | $0.01494 | $0.01605 | $6,115.33 | $148,186 |
| 2019-01-26 | $0.01619 | $0.01941 | $0.01539 | $0.01669 | $6,524.04 | $154,527 |
| 2019-01-27 | $0.01678 | $0.01889 | $0.01565 | $0.01637 | $6,103.94 | $152,107 |
| 2019-01-28 | $0.01614 | $0.01671 | $0.01518 | $0.01579 | $6,445.72 | $147,034 |
| 2019-01-29 | $0.01563 | $0.01643 | $0.01489 | $0.01511 | $6,034.83 | $141,146 |
| 2019-01-30 | $0.01510 | $0.01615 | $0.01503 | $0.01561 | $5,572.48 | $146,241 |
| 2019-01-31 | $0.01561 | $0.01653 | $0.01447 | $0.01483 | $4,950.99 | $139,335 |