Absolute ABS
Xếp hạng #?
10:33:11 01/09/2020
Absolute (ABS)
Không theo dõi
Lịch sử giá Absolute (ABS) Tháng 05/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-05-01 | $0.007951 | $0.01011 | $0.007791 | $0.008451 | $3,455.46 | $97,079.49 |
| 2019-05-02 | $0.008453 | $0.008950 | $0.007435 | $0.008588 | $3,345.33 | $98,746.74 |
| 2019-05-03 | $0.008587 | $0.01064 | $0.007835 | $0.008651 | $3,319.74 | $99,582.33 |
| 2019-05-04 | $0.008651 | $0.01077 | $0.008539 | $0.009747 | $3,698.02 | $112,336 |
| 2019-05-05 | $0.009745 | $0.01038 | $0.008102 | $0.008514 | $3,036.12 | $98,236.97 |
| 2019-05-06 | $0.008509 | $0.009758 | $0.008051 | $0.008343 | $3,601.05 | $96,381.92 |
| 2019-05-07 | $0.008341 | $0.009052 | $0.008287 | $0.008696 | $3,354.16 | $100,576 |
| 2019-05-08 | $0.008543 | $0.008914 | $0.008396 | $0.008584 | $3,357.58 | $99,395.81 |
| 2019-05-09 | $0.008583 | $0.009739 | $0.007643 | $0.008244 | $3,810.56 | $95,579.74 |
| 2019-05-10 | $0.008240 | $0.008559 | $0.007108 | $0.007721 | $3,936.51 | $89,618.40 |
| 2019-05-11 | $0.007734 | $0.009200 | $0.007459 | $0.008708 | $4,345.43 | $101,190 |
| 2019-05-12 | $0.008689 | $0.009896 | $0.007870 | $0.009413 | $5,470.14 | $109,512 |
| 2019-05-13 | $0.009413 | $0.01072 | $0.008622 | $0.01022 | $4,492.63 | $119,042 |
| 2019-05-14 | $0.01023 | $0.01063 | $0.008989 | $0.009619 | $4,520.76 | $112,170 |
| 2019-05-15 | $0.009613 | $0.009899 | $0.008987 | $0.009588 | $4,469.18 | $111,942 |
| 2019-05-16 | $0.009579 | $0.009782 | $0.007926 | $0.008380 | $5,051.30 | $97,961.78 |
| 2019-05-17 | $0.008412 | $0.008474 | $0.007058 | $0.007452 | $4,046.73 | $87,204.92 |
| 2019-05-18 | $0.007452 | $0.008777 | $0.007336 | $0.007931 | $4,437.96 | $92,927.97 |
| 2019-05-19 | $0.007730 | $0.009513 | $0.007718 | $0.008762 | $4,321.94 | $102,784 |
| 2019-05-20 | $0.008762 | $0.009313 | $0.008244 | $0.009093 | $4,601.04 | $106,795 |
| 2019-05-21 | $0.009088 | $0.009565 | $0.008746 | $0.009189 | $4,887.90 | $108,038 |
| 2019-05-22 | $0.009189 | $0.009217 | $0.008535 | $0.008658 | $4,597.72 | $101,913 |
| 2019-05-23 | $0.008658 | $0.008825 | $0.007278 | $0.008603 | $4,920.06 | $101,390 |
| 2019-05-24 | $0.008606 | $0.008979 | $0.007634 | $0.008658 | $5,115.18 | $102,154 |
| 2019-05-25 | $0.008658 | $0.009581 | $0.007974 | $0.008651 | $5,344.77 | $102,195 |
| 2019-05-26 | $0.008641 | $0.008754 | $0.006391 | $0.007258 | $4,719.41 | $85,829.94 |
| 2019-05-27 | $0.007258 | $0.008124 | $0.005677 | $0.006422 | $4,402.40 | $76,032.46 |
| 2019-05-28 | $0.006418 | $0.006449 | $0.004899 | $0.004968 | $3,069.62 | $58,891.84 |
| 2019-05-29 | $0.004968 | $0.006095 | $0.003568 | $0.004711 | $4,767.06 | $55,903.13 |
| 2019-05-30 | $0.004711 | $0.006398 | $0.003879 | $0.005003 | $4,470.62 | $59,442.27 |
| 2019-05-31 | $0.005003 | $0.007764 | $0.004843 | $0.007087 | $7,261.62 | $84,159.47 |