Adenz DNZ
Xếp hạng #?
07:39:05 18/04/2019
Adenz (DNZ)
Không hoạt động
Lịch sử giá Adenz (DNZ) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.002201 | $0.002201 | $0.001195 | $0.001265 | $10.41 | $0 |
| 2018-11-02 | $0.001265 | $0.003186 | $0.001265 | $0.003182 | $18.38 | $0 |
| 2018-11-03 | $0.003182 | $0.003182 | $0.001288 | $0.001314 | $5.88 | $0 |
| 2018-11-04 | $0.001314 | $0.001332 | $0.001305 | $0.001332 | $2.47 | $0 |
| 2018-11-05 | $0.001332 | $0.001341 | $0.001215 | $0.001219 | $8.75 | $0 |
| 2018-11-06 | $0.001225 | $0.001270 | $0.001218 | $0.001270 | $5.31 | $0 |
| 2018-11-07 | $0.001270 | $0.001958 | $0.001265 | $0.001274 | $15.81 | $0 |
| 2018-11-08 | $0.001274 | $0.001276 | $0.001030 | $0.001049 | $12.02 | $0 |
| 2018-11-09 | $0.001049 | $0.001059 | $0.001041 | $0.001053 | $1.36 | $0 |
| 2018-11-10 | $0.001053 | $0.001070 | $0.001008 | $0.001015 | $7.14 | $0 |
| 2018-11-11 | $0.001014 | $0.001016 | $0.0009951 | $0.001010 | $6.32 | $0 |
| 2018-11-12 | $0.001016 | $0.001245 | $0.001007 | $0.001241 | $19.36 | $0 |
| 2018-11-13 | $0.001235 | $0.001241 | $0.0008320 | $0.0008466 | $32.79 | $0 |
| 2018-11-14 | $0.0008442 | $0.0008973 | $0.0004454 | $0.0005757 | $24.81 | $0 |
| 2018-11-15 | $0.0005789 | $0.0005810 | $0.0005428 | $0.0005753 | $6.49 | $0 |
| 2018-11-16 | $0.0005751 | $0.0008190 | $0.0004665 | $0.0004727 | $2.08 | $0 |
| 2018-11-17 | $0.0004740 | $0.0004740 | $0.0004624 | $0.0004656 | $2.95 | $0 |
| 2018-11-18 | $0.0004672 | $0.0004689 | $0.0004497 | $0.0004550 | $1.35 | $0 |
| 2018-11-19 | $0.0004551 | $0.0006229 | $0.0004240 | $0.0004601 | $5.05 | $0 |
| 2018-11-20 | $0.0004590 | $0.0004701 | $0.0004008 | $0.0004218 | $0.3065 | $0 |
| 2018-11-21 | $0.0004221 | $0.0004230 | $0.0003528 | $0.0003688 | $1.38 | $0 |
| 2018-11-22 | $0.0003675 | $0.0003705 | $0.0003486 | $0.0003486 | $0.7208 | $0 |
| 2018-11-23 | $0.0003469 | $0.0003521 | $0.0003353 | $0.0003470 | $3.20 | $0 |
| 2018-11-24 | $0.0003466 | $0.0003533 | $0.0003040 | $0.0003131 | $0.4936 | $0 |
| 2018-11-25 | $0.0003133 | $0.0004547 | $0.0002886 | $0.0003284 | $0.3266 | $0 |
| 2018-11-26 | $0.0003291 | $0.0004373 | $0.0002893 | $0.0003016 | $4.79 | $0 |
| 2018-11-27 | $0.0003014 | $0.0003124 | $0.0002920 | $0.0003094 | $0.2404 | $0 |
| 2018-11-28 | $0.0003097 | $0.0003555 | $0.0003097 | $0.0003443 | $0.1612 | $0 |
| 2018-11-29 | $0.0003457 | $0.0003531 | $0.0003336 | $0.0003423 | $2.40 | $0 |
| 2018-11-30 | $0.0003431 | $0.0003460 | $0.0003148 | $0.0003210 | $0.8399 | $0 |