Adenz DNZ
Xếp hạng #?
07:39:05 18/04/2019
Adenz (DNZ)
Không hoạt động
Lịch sử giá Adenz (DNZ) Tháng 01/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-01-01 | $0.0003002 | $0.0004393 | $0.0002965 | $0.0004393 | $2.38 | $0 |
| 2019-01-02 | $0.0004404 | $0.0004404 | $0.0003073 | $0.0003148 | $11.32 | $0 |
| 2019-01-03 | $0.0003149 | $0.0003152 | $0.0003057 | $0.0003068 | $1.97 | $0 |
| 2019-01-04 | $0.0003071 | $0.0003096 | $0.0003022 | $0.0003086 | $6.64 | $0 |
| 2019-01-05 | $0.0003078 | $0.0003123 | $0.0003064 | $0.0003069 | $2.45 | $0 |
| 2019-01-06 | $0.0003069 | $0.0003278 | $0.0003058 | $0.0003262 | $1.71 | $0 |
| 2019-01-07 | $0.0003263 | $0.0003273 | $0.0003210 | $0.0003217 | $1.86 | $0 |
| 2019-01-08 | $0.0003222 | $0.0003300 | $0.0003196 | $0.0003222 | $1.72 | $0 |
| 2019-01-09 | $0.0003227 | $0.0003255 | $0.00009247 | $0.00009274 | $0.8252 | $0 |
| 2019-01-10 | $0.00009281 | $0.0008373 | $0.00008828 | $0.00009908 | $10.39 | $0 |
| 2019-01-11 | $0.00009906 | $0.0001001 | $0.00009836 | $0.00009936 | $0.08436 | $0 |
| 2019-01-12 | $0.00009926 | $0.00009963 | $0.00009832 | $0.00009872 | $0.06375 | $0 |
| 2019-01-13 | $0.00009863 | $0.0001029 | $0.00008479 | $0.00008509 | $2.50 | $0 |
| 2019-01-14 | $0.00008513 | $0.00008947 | $0.00008498 | $0.00008879 | $1.50 | $0 |
| 2019-01-15 | $0.00008872 | $0.00008915 | $0.00008679 | $0.00008713 | $0.5909 | $0 |
| 2019-01-16 | $0.00008703 | $0.00008848 | $0.00008688 | $0.00008762 | $0.1966 | $0 |
| 2019-01-17 | $0.00008762 | $0.00008780 | $0.00006919 | $0.00006986 | $9.51 | $0 |
| 2019-01-18 | $0.00006983 | $0.00008044 | $0.00006902 | $0.00008040 | $0.4055 | $0 |
| 2019-01-19 | $0.00008042 | $0.00008272 | $0.00006700 | $0.00006709 | $0.6128 | $0 |
| 2019-01-20 | $0.00006703 | $0.00006744 | $0.00006440 | $0.00006473 | $0.08863 | $0 |
| 2019-01-21 | $0.00006480 | $0.00006494 | $0.00006382 | $0.00006400 | $0 | $0 |
| 2019-01-22 | $0.00006400 | $0.00006520 | $0.00006400 | $0.00006487 | $0.1042 | $0 |
| 2019-01-23 | $0.00006487 | $0.00006525 | $0.00006409 | $0.00006448 | $5.02 | $0 |
| 2019-01-24 | $0.00006447 | $0.0001266 | $0.00004284 | $0.00004684 | $0.4144 | $0 |
| 2019-01-25 | $0.00004694 | $0.00004698 | $0.00004644 | $0.00004684 | $0.01199 | $0 |
| 2019-01-26 | $0.00004683 | $0.00004755 | $0.00004672 | $0.00004704 | $0 | $0 |
| 2019-01-27 | $0.00004704 | $0.00004704 | $0.00004704 | $0.00004704 | $0 | $0 |
| 2019-01-28 | $0.00004704 | $0.00004704 | $0.00004482 | $0.00004505 | $0.1885 | $0 |
| 2019-01-29 | $0.00004508 | $0.00004515 | $0.00004416 | $0.00004469 | $0.08826 | $0 |
| 2019-01-30 | $0.00004473 | $0.00004548 | $0.00004451 | $0.00004529 | $0.5278 | $0 |
| 2019-01-31 | $0.00004528 | $0.00004561 | $0.00004477 | $0.00004490 | $0.07004 | $0 |