Absolute ABS
Xếp hạng #?
10:33:11 01/09/2020
Absolute (ABS)
Không theo dõi
Lịch sử giá Absolute (ABS) Tháng 03/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-03-01 | $0.01409 | $0.01455 | $0.01361 | $0.01369 | $6,186.47 | $139,655 |
| 2019-03-02 | $0.01367 | $0.01469 | $0.01367 | $0.01428 | $4,570.90 | $146,048 |
| 2019-03-03 | $0.01427 | $0.01464 | $0.01373 | $0.01378 | $338.21 | $141,585 |
| 2019-03-04 | $0.01380 | $0.01416 | $0.01345 | $0.01364 | $1,683.29 | $140,508 |
| 2019-03-05 | $0.01365 | $0.01396 | $0.01335 | $0.01396 | $10,478.73 | $144,194 |
| 2019-03-06 | $0.01392 | $0.01409 | $0.01377 | $0.01396 | $4,345.41 | $144,572 |
| 2019-03-07 | $0.01398 | $0.01405 | $0.01367 | $0.01369 | $265.34 | $142,019 |
| 2019-03-08 | $0.01371 | $0.01482 | $0.01368 | $0.01432 | $679.55 | $148,872 |
| 2019-03-09 | $0.01431 | $0.01462 | $0.01376 | $0.01461 | $122.97 | $152,252 |
| 2019-03-10 | $0.01463 | $0.01463 | $0.01376 | $0.01388 | $101.48 | $144,888 |
| 2019-03-11 | $0.01389 | $0.01395 | $0.01355 | $0.01361 | $424.70 | $142,447 |
| 2019-03-12 | $0.01368 | $0.01388 | $0.01347 | $0.01368 | $4,092.39 | $143,403 |
| 2019-03-13 | $0.01381 | $0.01384 | $0.01325 | $0.01328 | $2,072.48 | $139,619 |
| 2019-03-14 | $0.01327 | $0.01355 | $0.01252 | $0.01259 | $2,290.91 | $132,635 |
| 2019-03-15 | $0.01258 | $0.01347 | $0.01153 | $0.01216 | $2,176.34 | $128,401 |
| 2019-03-16 | $0.01217 | $0.01252 | $0.01156 | $0.01158 | $260.98 | $122,505 |
| 2019-03-17 | $0.01158 | $0.01334 | $0.01018 | $0.01118 | $1,050.54 | $118,498 |
| 2019-03-18 | $0.01119 | $0.01161 | $0.01037 | $0.01097 | $581.71 | $116,582 |
| 2019-03-19 | $0.01096 | $0.01136 | $0.009775 | $0.01057 | $1,971.95 | $112,555 |
| 2019-03-20 | $0.01057 | $0.01130 | $0.009636 | $0.009667 | $743.35 | $103,134 |
| 2019-03-21 | $0.009682 | $0.009904 | $0.009544 | $0.009886 | $229.46 | $105,762 |
| 2019-03-22 | $0.009876 | $0.009897 | $0.008252 | $0.008265 | $3,381.08 | $88,604.67 |
| 2019-03-23 | $0.008830 | $0.008852 | $0.007717 | $0.008252 | $1,023.54 | $88,646.24 |
| 2019-03-24 | $0.008110 | $0.008500 | $0.008005 | $0.008463 | $5,853.97 | $91,088.83 |
| 2019-03-25 | $0.008537 | $0.008720 | $0.007306 | $0.007782 | $2,843.90 | $83,928.79 |
| 2019-03-26 | $0.007521 | $0.007829 | $0.006427 | $0.006729 | $468.12 | $72,717.48 |
| 2019-03-27 | $0.006733 | $0.007753 | $0.006715 | $0.007559 | $205.78 | $82,277.73 |
| 2019-03-28 | $0.007555 | $0.008411 | $0.007261 | $0.008343 | $259.63 | $90,993.28 |
| 2019-03-29 | $0.008439 | $0.01083 | $0.007855 | $0.009606 | $3,745.55 | $104,999 |
| 2019-03-30 | $0.009587 | $0.01132 | $0.008278 | $0.009404 | $579.29 | $102,990 |
| 2019-03-31 | $0.009404 | $0.01415 | $0.009354 | $0.01131 | $1,751.05 | $124,110 |