Absolute ABS
Xếp hạng #?
10:33:11 01/09/2020
Absolute (ABS)
Không theo dõi
Lịch sử giá Absolute (ABS) Tháng 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-01 | $0.01130 | $0.01158 | $0.01083 | $0.01117 | $255.33 | $122,773 |
| 2019-04-02 | $0.01118 | $0.01385 | $0.01084 | $0.01236 | $903.92 | $136,369 |
| 2019-04-03 | $0.01236 | $0.01417 | $0.01192 | $0.01278 | $2,358.80 | $141,345 |
| 2019-04-04 | $0.01279 | $0.01357 | $0.01172 | $0.01216 | $6,116.85 | $134,779 |
| 2019-04-05 | $0.01216 | $0.01244 | $0.01165 | $0.01212 | $9,247.64 | $134,557 |
| 2019-04-06 | $0.01214 | $0.01240 | $0.009672 | $0.01082 | $11,106.96 | $120,351 |
| 2019-04-07 | $0.01081 | $0.01215 | $0.009961 | $0.01088 | $14,212.81 | $121,244 |
| 2019-04-08 | $0.01088 | $0.01158 | $0.009358 | $0.009418 | $400.41 | $105,171 |
| 2019-04-09 | $0.009418 | $0.01090 | $0.009253 | $0.01069 | $200.61 | $119,650 |
| 2019-04-10 | $0.01069 | $0.01081 | $0.009817 | $0.009878 | $8.94 | $110,747 |
| 2019-04-11 | $0.009883 | $0.01014 | $0.009424 | $0.009988 | $306.54 | $112,198 |
| 2019-04-12 | $0.009985 | $0.01052 | $0.008730 | $0.008839 | $174.36 | $99,451.90 |
| 2019-04-13 | $0.008839 | $0.009067 | $0.008289 | $0.008318 | $161.39 | $93,703.35 |
| 2019-04-14 | $0.008318 | $0.008561 | $0.004955 | $0.006161 | $113.80 | $69,492.47 |
| 2019-04-15 | $0.006161 | $0.007558 | $0.006158 | $0.006719 | $691.14 | $75,879.74 |
| 2019-04-16 | $0.006719 | $0.008075 | $0.006694 | $0.007631 | $225.66 | $86,261.03 |
| 2019-04-17 | $0.007628 | $0.007850 | $0.006592 | $0.006594 | $462.45 | $74,636.78 |
| 2019-04-18 | $0.006597 | $0.007209 | $0.006242 | $0.006407 | $134.85 | $72,588.43 |
| 2019-04-19 | $0.006408 | $0.007393 | $0.004845 | $0.005843 | $377.84 | $66,249.32 |
| 2019-04-20 | $0.005845 | $0.007543 | $0.005835 | $0.007196 | $2,254.68 | $81,696.42 |
| 2019-04-21 | $0.007199 | $0.007326 | $0.005693 | $0.006340 | $2,977.22 | $72,066.93 |
| 2019-04-22 | $0.006335 | $0.007128 | $0.005730 | $0.006180 | $3,329.90 | $70,331.55 |
| 2019-04-23 | $0.006180 | $0.006768 | $0.006127 | $0.006249 | $3,113.51 | $71,194.60 |
| 2019-04-24 | $0.006249 | $0.01194 | $0.006033 | $0.01116 | $6,533.40 | $127,336 |
| 2019-04-25 | $0.01116 | $0.01135 | $0.006630 | $0.007782 | $2,792.63 | $88,882.79 |
| 2019-04-26 | $0.007808 | $0.008884 | $0.007122 | $0.007952 | $2,980.11 | $90,930.78 |
| 2019-04-27 | $0.007957 | $0.008153 | $0.007170 | $0.007264 | $3,006.42 | $83,162.97 |
| 2019-04-28 | $0.007260 | $0.009220 | $0.007174 | $0.008646 | $3,549.79 | $99,102.88 |
| 2019-04-29 | $0.008562 | $0.009269 | $0.006748 | $0.007204 | $2,948.28 | $82,670.45 |
| 2019-04-30 | $0.007204 | $0.007974 | $0.007110 | $0.007952 | $3,466.38 | $91,369.81 |