Absolute ABS
Xếp hạng #?
10:33:11 01/09/2020
Absolute (ABS)
Không theo dõi
Lịch sử giá Absolute (ABS) Tháng 02/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-02-01 | $0.01485 | $0.01670 | $0.01425 | $0.01662 | $3,618.58 | $156,673 |
| 2019-02-02 | $0.01660 | $0.01734 | $0.01514 | $0.01687 | $1,694.37 | $159,498 |
| 2019-02-03 | $0.01687 | $0.01738 | $0.01552 | $0.01597 | $5,680.56 | $151,390 |
| 2019-02-04 | $0.01609 | $0.01667 | $0.01551 | $0.01659 | $6,331.73 | $157,708 |
| 2019-02-05 | $0.01654 | $0.01661 | $0.01489 | $0.01609 | $4,966.05 | $153,334 |
| 2019-02-06 | $0.01533 | $0.01585 | $0.01377 | $0.01438 | $5,794.20 | $137,495 |
| 2019-02-07 | $0.01448 | $0.01532 | $0.01381 | $0.01444 | $7,582.58 | $138,427 |
| 2019-02-08 | $0.01429 | $0.01547 | $0.01347 | $0.01523 | $12,080.93 | $146,246 |
| 2019-02-09 | $0.01525 | $0.01637 | $0.01492 | $0.01521 | $10,757.14 | $146,593 |
| 2019-02-10 | $0.01523 | $0.01658 | $0.01515 | $0.01541 | $2,371.01 | $148,885 |
| 2019-02-11 | $0.01540 | $0.01638 | $0.01424 | $0.01424 | $4,574.87 | $137,975 |
| 2019-02-12 | $0.01427 | $0.01503 | $0.01415 | $0.01473 | $8,002.72 | $143,108 |
| 2019-02-13 | $0.01473 | $0.01568 | $0.01419 | $0.01423 | $11,238.32 | $138,664 |
| 2019-02-14 | $0.01420 | $0.01498 | $0.01395 | $0.01408 | $4,195.65 | $137,578 |
| 2019-02-15 | $0.01409 | $0.01473 | $0.01325 | $0.01423 | $5,143.49 | $139,467 |
| 2019-02-16 | $0.01424 | $0.01432 | $0.01328 | $0.01392 | $8,523.75 | $136,794 |
| 2019-02-17 | $0.01379 | $0.01461 | $0.01333 | $0.01413 | $8,338.16 | $139,390 |
| 2019-02-18 | $0.01436 | $0.01651 | $0.01382 | $0.01552 | $9,780.68 | $153,505 |
| 2019-02-19 | $0.01581 | $0.01654 | $0.01398 | $0.01546 | $9,082.12 | $153,356 |
| 2019-02-20 | $0.01545 | $0.01556 | $0.01356 | $0.01378 | $4,755.70 | $137,048 |
| 2019-02-21 | $0.01378 | $0.01473 | $0.01368 | $0.01416 | $2,616.61 | $141,200 |
| 2019-02-22 | $0.01415 | $0.01484 | $0.01362 | $0.01457 | $4,662.17 | $145,708 |
| 2019-02-23 | $0.01446 | $0.01494 | $0.01354 | $0.01413 | $6,796.52 | $141,711 |
| 2019-02-24 | $0.01415 | $0.01635 | $0.01311 | $0.01334 | $3,300.55 | $134,161 |
| 2019-02-25 | $0.01337 | $0.01404 | $0.01329 | $0.01357 | $2,346.32 | $136,908 |
| 2019-02-26 | $0.01359 | $0.01489 | $0.01340 | $0.01419 | $4,006.82 | $143,589 |
| 2019-02-27 | $0.01434 | $0.01529 | $0.01331 | $0.01420 | $6,680.25 | $144,031 |
| 2019-02-28 | $0.01446 | $0.01475 | $0.01358 | $0.01418 | $5,867.77 | $144,292 |