Adenz DNZ
Xếp hạng #?
07:39:05 18/04/2019
Adenz (DNZ)
Không hoạt động
Lịch sử giá Adenz (DNZ) Tháng 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $0.2253 | $0.2265 | $0.05092 | $0.1473 | $2,707.37 | $0 |
| 2018-09-02 | $0.1474 | $0.2194 | $0.1104 | $0.2187 | $4,522.77 | $0 |
| 2018-09-03 | $0.2186 | $0.2190 | $0.1130 | $0.2100 | $4,717.98 | $0 |
| 2018-09-04 | $0.2100 | $0.2110 | $0.1125 | $0.1544 | $8,895.22 | $0 |
| 2018-09-05 | $0.1546 | $0.2040 | $0.1071 | $0.1106 | $5,158.11 | $0 |
| 2018-09-06 | $0.1108 | $0.1585 | $0.1046 | $0.1107 | $4,513.07 | $0 |
| 2018-09-07 | $0.1105 | $0.1308 | $0.1072 | $0.1250 | $6,344.16 | $0 |
| 2018-09-08 | $0.1251 | $0.1674 | $0.07154 | $0.1548 | $8,128.92 | $0 |
| 2018-09-09 | $0.1547 | $0.1916 | $0.1146 | $0.1253 | $10,234.60 | $0 |
| 2018-09-10 | $0.1252 | $0.1727 | $0.1071 | $0.1144 | $3,891.12 | $0 |
| 2018-09-11 | $0.1146 | $0.1638 | $0.1140 | $0.1574 | $9,227.62 | $0 |
| 2018-09-12 | $0.1574 | $0.1650 | $0.1265 | $0.1647 | $13,872.60 | $0 |
| 2018-09-13 | $0.1649 | $0.3712 | $0.1441 | $0.1605 | $12,679.50 | $0 |
| 2018-09-14 | $0.1604 | $0.1653 | $0.1481 | $0.1527 | $5,223.31 | $0 |
| 2018-09-15 | $0.1525 | $0.1619 | $0.08169 | $0.1076 | $4,958.96 | $0 |
| 2018-09-16 | $0.1079 | $0.1079 | $0.05444 | $0.05457 | $3,529.36 | $0 |
| 2018-09-17 | $0.05457 | $0.05872 | $0.005785 | $0.02525 | $1,872.45 | $0 |
| 2018-09-18 | $0.02525 | $0.04082 | $0.02088 | $0.02223 | $436.47 | $0 |
| 2018-09-19 | $0.02224 | $0.03575 | $0.02104 | $0.02192 | $964.94 | $0 |
| 2018-09-20 | $0.02193 | $0.03032 | $0.02193 | $0.02379 | $1,836.95 | $0 |
| 2018-09-21 | $0.02379 | $0.03079 | $0.02376 | $0.02535 | $405.17 | $0 |
| 2018-09-22 | $0.02537 | $0.02795 | $0.02454 | $0.02520 | $551.56 | $0 |
| 2018-09-23 | $0.02522 | $0.02701 | $0.008944 | $0.01152 | $425.19 | $0 |
| 2018-09-24 | $0.01152 | $0.02307 | $0.01128 | $0.01131 | $231.68 | $0 |
| 2018-09-25 | $0.01130 | $0.01281 | $0.003875 | $0.01263 | $447.08 | $0 |
| 2018-09-26 | $0.01261 | $0.01267 | $0.004033 | $0.006298 | $267.31 | $0 |
| 2018-09-27 | $0.006305 | $0.006316 | $0.004057 | $0.005534 | $126.40 | $0 |
| 2018-09-28 | $0.005536 | $0.006509 | $0.005536 | $0.006196 | $150.50 | $0 |
| 2018-09-29 | $0.006192 | $0.006192 | $0.004153 | $0.005399 | $276.67 | $0 |
| 2018-09-30 | $0.005397 | $0.005397 | $0.003832 | $0.003839 | $89.88 | $0 |