Adenz DNZ
Xếp hạng #?
07:39:05 18/04/2019
Adenz (DNZ)
Không hoạt động
Lịch sử giá Adenz (DNZ) Tháng 02/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-02-01 | $0.00004496 | $0.00004554 | $0.00004449 | $0.00004530 | $0.004530 | $0 |
| 2019-02-02 | $0.00004524 | $0.00004549 | $0.00004499 | $0.00004538 | $0 | $0 |
| 2019-02-03 | $0.00004538 | $0.00004558 | $0.00004468 | $0.00004492 | $0.1162 | $0 |
| 2019-02-04 | $0.00004508 | $0.00004520 | $0.00004465 | $0.00004502 | $0.3370 | $0 |
| 2019-02-05 | $0.00004487 | $0.00004518 | $0.00004478 | $0.00004505 | $0.1912 | $0 |
| 2019-02-06 | $0.00004519 | $0.00004519 | $0.00004410 | $0.00004430 | $0.1061 | $0 |
| 2019-02-07 | $0.00004431 | $0.00004452 | $0.00004413 | $0.00004416 | $0 | $0 |
| 2019-02-08 | $0.00004416 | $0.00004804 | $0.00004416 | $0.00004770 | $0.1728 | $0 |
| 2019-02-09 | $0.00004769 | $0.00004793 | $0.00004733 | $0.00004764 | $0.3322 | $0 |
| 2019-02-10 | $0.00004769 | $0.00004809 | $0.00004735 | $0.00004809 | $0.1443 | $0 |
| 2019-02-11 | $0.00004806 | $0.00004806 | $0.00004004 | $0.00004004 | $0.5384 | $0 |
| 2019-02-12 | $0.00004012 | $0.0001027 | $0.00003977 | $0.0001021 | $5.01 | $0 |
| 2019-02-13 | $0.0001021 | $0.0001027 | $0.00005061 | $0.00005080 | $0.03453 | $0 |
| 2019-02-14 | $0.00005071 | $0.00005096 | $0.00005043 | $0.00005052 | $0.01770 | $0 |
| 2019-02-15 | $0.00005059 | $0.00005115 | $0.00005045 | $0.00005057 | $0.1458 | $0 |
| 2019-02-16 | $0.00005061 | $0.00005464 | $0.00005056 | $0.00005444 | $0.1929 | $0 |
| 2019-02-17 | $0.00005443 | $0.00005519 | $0.00005419 | $0.00005501 | $0.03641 | $0 |
| 2019-02-18 | $0.00005502 | $0.00006301 | $0.00005499 | $0.00006262 | $0.05072 | $0 |
| 2019-02-19 | $0.00006270 | $0.00006425 | $0.00006254 | $0.00006322 | $0.03638 | $0 |
| 2019-02-20 | $0.00006317 | $0.00006406 | $0.00006285 | $0.00006406 | $0.03524 | $0 |
| 2019-02-21 | $0.00006404 | $0.00006441 | $0.00006296 | $0.00006327 | $0.1860 | $0 |
| 2019-02-22 | $0.00006316 | $0.00006380 | $0.00004366 | $0.00004403 | $0.1339 | $0 |
| 2019-02-23 | $0.00004396 | $0.00005415 | $0.00004359 | $0.00005382 | $0.04482 | $0 |
| 2019-02-24 | $0.00005388 | $0.00005478 | $0.00004925 | $0.00004940 | $0.5838 | $0 |
| 2019-02-25 | $0.00004950 | $0.00005087 | $0.00004950 | $0.00005051 | $1.02 | $0 |
| 2019-02-26 | $0.00005036 | $0.00005055 | $0.00005031 | $0.00005038 | $0 | $0 |
| 2019-02-27 | $0.00005038 | $0.00005038 | $0.00005038 | $0.00005038 | $0 | $0 |
| 2019-02-28 | $0.00005038 | $0.00005038 | $0.00004224 | $0.00004236 | $0.02396 | $0 |