Adenz DNZ
Xếp hạng #?
07:39:05 18/04/2019
Adenz (DNZ)
Không hoạt động
Lịch sử giá Adenz (DNZ) Tháng 12/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-12-01 | $0.0003219 | $0.0003453 | $0.0003165 | $0.0003356 | $9.67 | $0 |
| 2018-12-02 | $0.0003353 | $0.0003451 | $0.0003282 | $0.0003310 | $2.46 | $0 |
| 2018-12-03 | $0.0003331 | $0.0003331 | $0.0003064 | $0.0003102 | $0.1661 | $0 |
| 2018-12-04 | $0.0003099 | $0.0003253 | $0.0003062 | $0.0003165 | $24.06 | $0 |
| 2018-12-05 | $0.0003164 | $0.0003175 | $0.0002999 | $0.0002999 | $2.32 | $0 |
| 2018-12-06 | $0.0002998 | $0.0003142 | $0.0002849 | $0.0002849 | $0.6179 | $0 |
| 2018-12-07 | $0.0002844 | $0.0002900 | $0.0002621 | $0.0002736 | $0.8343 | $0 |
| 2018-12-08 | $0.0002734 | $0.0002811 | $0.0002678 | $0.0002784 | $2.78 | $0 |
| 2018-12-09 | $0.0002776 | $0.0002952 | $0.0002775 | $0.0002892 | $0.1627 | $0 |
| 2018-12-10 | $0.0002889 | $0.0003015 | $0.0002776 | $0.0002803 | $1.38 | $0 |
| 2018-12-11 | $0.0002799 | $0.0002813 | $0.0002709 | $0.0002740 | $1.41 | $0 |
| 2018-12-12 | $0.0002736 | $0.0002829 | $0.0002730 | $0.0002791 | $7.74 | $0 |
| 2018-12-13 | $0.0002792 | $0.0002793 | $0.0002626 | $0.0002648 | $0.2547 | $0 |
| 2018-12-14 | $0.0002646 | $0.0002662 | $0.0002557 | $0.0002592 | $1.15 | $0 |
| 2018-12-15 | $0.0002593 | $0.0002619 | $0.0002548 | $0.0002588 | $6.56 | $0 |
| 2018-12-16 | $0.0002588 | $0.0002642 | $0.0002586 | $0.0002599 | $2.51 | $0 |
| 2018-12-17 | $0.0002602 | $0.0003571 | $0.0002598 | $0.0002840 | $7.99 | $0 |
| 2018-12-18 | $0.0002840 | $0.0002963 | $0.0002795 | $0.0002963 | $1.02 | $0 |
| 2018-12-19 | $0.0002972 | $0.0003592 | $0.0002952 | $0.0003565 | $5.22 | $0 |
| 2018-12-20 | $0.0003556 | $0.0003592 | $0.0003002 | $0.0003315 | $12.33 | $0 |
| 2018-12-21 | $0.0003305 | $0.0003361 | $0.0003080 | $0.0003117 | $2.57 | $0 |
| 2018-12-22 | $0.0003120 | $0.0003218 | $0.0003086 | $0.0003213 | $1.65 | $0 |
| 2018-12-23 | $0.0003219 | $0.0003271 | $0.0003176 | $0.0003199 | $0.8295 | $0 |
| 2018-12-24 | $0.0003400 | $0.0003599 | $0.0003240 | $0.0003261 | $2.36 | $0 |
| 2018-12-25 | $0.0003267 | $0.0003267 | $0.0003003 | $0.0003056 | $14.94 | $0 |
| 2018-12-26 | $0.0003056 | $0.0003954 | $0.0003009 | $0.0003937 | $14.68 | $0 |
| 2018-12-27 | $0.0003930 | $0.0003955 | $0.0003600 | $0.0003610 | $0.7187 | $0 |
| 2018-12-28 | $0.0003614 | $0.0004365 | $0.0003606 | $0.0004013 | $13.02 | $0 |
| 2018-12-29 | $0.0004019 | $0.0004040 | $0.0003085 | $0.0003095 | $0.5099 | $0 |
| 2018-12-30 | $0.0003098 | $0.0003180 | $0.0003068 | $0.0003090 | $2.97 | $0 |
| 2018-12-31 | $0.0003094 | $0.0003094 | $0.0002980 | $0.0002996 | $3.20 | $0 |