Adenz DNZ
Xếp hạng #?
07:39:05 18/04/2019
Adenz (DNZ)
Không hoạt động
Lịch sử giá Adenz (DNZ) Tháng 10/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-10-01 | $0.003828 | $0.005313 | $0.003807 | $0.003824 | $64.26 | $0 |
| 2018-10-02 | $0.003813 | $0.005142 | $0.002222 | $0.002257 | $43.42 | $0 |
| 2018-10-03 | $0.002258 | $0.002670 | $0.001999 | $0.002661 | $67.18 | $0 |
| 2018-10-04 | $0.002664 | $0.003688 | $0.002016 | $0.002292 | $49.35 | $0 |
| 2018-10-05 | $0.002298 | $0.003550 | $0.002296 | $0.002478 | $172.79 | $0 |
| 2018-10-06 | $0.002483 | $0.005003 | $0.002463 | $0.004983 | $107.74 | $0 |
| 2018-10-07 | $0.005002 | $0.005009 | $0.002481 | $0.004196 | $84.01 | $0 |
| 2018-10-08 | $0.004216 | $0.004222 | $0.002492 | $0.002492 | $62.93 | $0 |
| 2018-10-09 | $0.002500 | $0.003811 | $0.002483 | $0.003648 | $167.74 | $0 |
| 2018-10-10 | $0.003634 | $0.003646 | $0.003572 | $0.003626 | $29.98 | $0 |
| 2018-10-11 | $0.003614 | $0.003618 | $0.002409 | $0.002423 | $17.83 | $0 |
| 2018-10-12 | $0.002420 | $0.002420 | $0.002335 | $0.002352 | $25.78 | $0 |
| 2018-10-13 | $0.002352 | $0.004741 | $0.002339 | $0.003576 | $126.78 | $0 |
| 2018-10-14 | $0.003577 | $0.01212 | $0.003553 | $0.003575 | $237.96 | $0 |
| 2018-10-15 | $0.003579 | $0.007865 | $0.003554 | $0.007332 | $40.14 | $0 |
| 2018-10-16 | $0.007326 | $0.007336 | $0.003738 | $0.003944 | $15.86 | $0 |
| 2018-10-17 | $0.003957 | $0.003967 | $0.003897 | $0.003914 | $23.15 | $0 |
| 2018-10-18 | $0.003929 | $0.003944 | $0.003681 | $0.003692 | $56.24 | $0 |
| 2018-10-19 | $0.003692 | $0.01234 | $0.003667 | $0.005151 | $249.10 | $0 |
| 2018-10-20 | $0.005151 | $0.02624 | $0.005140 | $0.01165 | $297.48 | $0 |
| 2018-10-21 | $0.01165 | $0.01230 | $0.005385 | $0.005421 | $68.30 | $0 |
| 2018-10-22 | $0.005419 | $0.006490 | $0.005381 | $0.005401 | $17.64 | $0 |
| 2018-10-23 | $0.005400 | $0.007117 | $0.005147 | $0.007103 | $81.36 | $0 |
| 2018-10-24 | $0.007070 | $0.007114 | $0.004514 | $0.004534 | $27.79 | $0 |
| 2018-10-25 | $0.004536 | $0.004539 | $0.003670 | $0.003673 | $11.34 | $0 |
| 2018-10-26 | $0.003667 | $0.003719 | $0.003662 | $0.003688 | $13.96 | $0 |
| 2018-10-27 | $0.003672 | $0.003697 | $0.002500 | $0.002504 | $4.56 | $0 |
| 2018-10-28 | $0.002518 | $0.002519 | $0.002415 | $0.002438 | $30.88 | $0 |
| 2018-10-29 | $0.002425 | $0.006337 | $0.001111 | $0.001137 | $12.22 | $0 |
| 2018-10-30 | $0.001134 | $0.002218 | $0.001134 | $0.002204 | $11.86 | $0 |
| 2018-10-31 | $0.002211 | $0.003789 | $0.002201 | $0.002201 | $11.11 | $0 |