Adrenaline ADN
Xếp hạng #?
07:53:49 23/10/2018
Adrenaline (ADN)
Không hoạt động
Lịch sử giá Adrenaline (ADN) Tháng 08/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-08-06 | $0.03069 | $0.03073 | $0.02170 | $0.02499 | $26,154.60 | $0 |
| 2018-08-07 | $0.02671 | $0.03029 | $0.01648 | $0.02016 | $26,863.30 | $0 |
| 2018-08-08 | $0.01850 | $0.02142 | $0.01049 | $0.01329 | $16,003.60 | $0 |
| 2018-08-09 | $0.01332 | $0.02018 | $0.01044 | $0.01368 | $8,630.96 | $0 |
| 2018-08-10 | $0.01367 | $0.01498 | $0.006113 | $0.006226 | $5,088.45 | $0 |
| 2018-08-11 | $0.006220 | $0.01045 | $0.006139 | $0.006525 | $3,335.41 | $0 |
| 2018-08-12 | $0.006506 | $0.008920 | $0.006444 | $0.008223 | $2,041.53 | $0 |
| 2018-08-13 | $0.008220 | $0.01047 | $0.006523 | $0.007399 | $4,712.58 | $0 |
| 2018-08-14 | $0.007392 | $0.007392 | $0.001509 | $0.005334 | $2,230.28 | $55,272.74 |
| 2018-08-15 | $0.003904 | $0.005155 | $0.002357 | $0.005027 | $1,052.70 | $52,093.47 |
| 2018-08-16 | $0.005020 | $0.005054 | $0.003323 | $0.004549 | $397.29 | $47,145.44 |
| 2018-08-17 | $0.004550 | $0.004630 | $0.002465 | $0.002499 | $434.86 | $25,892.33 |
| 2018-08-18 | $0.002504 | $0.006285 | $0.002493 | $0.006081 | $431.07 | $63,022.31 |
| 2018-08-19 | $0.006083 | $0.006083 | $0.003829 | $0.005846 | $236.42 | $60,586.69 |
| 2018-08-20 | $0.005837 | $0.006295 | $0.004889 | $0.006100 | $586.40 | $67,379.04 |
| 2018-08-21 | $0.006091 | $0.006165 | $0.004178 | $0.004668 | $359.40 | $51,814.26 |
| 2018-08-22 | $0.004669 | $0.006204 | $0.004666 | $0.005853 | $232.81 | $65,304.06 |
| 2018-08-23 | $0.005858 | $0.005913 | $0.001923 | $0.003268 | $326.60 | $36,637.18 |
| 2018-08-24 | $0.003271 | $0.004969 | $0.003245 | $0.003691 | $364.19 | $41,606.37 |
| 2018-08-25 | $0.003684 | $0.004574 | $0.003350 | $0.003509 | $549.32 | $39,764.01 |
| 2018-08-26 | $0.003516 | $0.004393 | $0.002660 | $0.002756 | $749.94 | $31,400.28 |
| 2018-08-27 | $0.002755 | $0.003644 | $0.002415 | $0.002690 | $408.07 | $30,813.84 |
| 2018-08-28 | $0.002685 | $0.003330 | $0.002215 | $0.002338 | $282.49 | $26,919.20 |
| 2018-08-29 | $0.002340 | $0.002851 | $0.001628 | $0.002042 | $265.60 | $23,650.04 |
| 2018-08-30 | $0.002043 | $0.002635 | $0.001306 | $0.001747 | $285.37 | $20,348.43 |
| 2018-08-31 | $0.001749 | $0.002518 | $0.001729 | $0.001762 | $395.70 | $20,642.03 |