Adrenaline ADN
Xếp hạng #?
07:53:49 23/10/2018
Adrenaline (ADN)
Không hoạt động
Lịch sử giá Adrenaline (ADN) Tháng 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $0.001760 | $0.002259 | $0.001506 | $0.001509 | $69.11 | $17,771.74 |
| 2018-09-02 | $0.001510 | $0.002049 | $0.001442 | $0.002041 | $133.07 | $24,164.10 |
| 2018-09-03 | $0.002041 | $0.002044 | $0.0008720 | $0.0009448 | $286.16 | $11,251.22 |
| 2018-09-04 | $0.0009448 | $0.001031 | $0.0008006 | $0.001030 | $58.68 | $12,334.37 |
| 2018-09-05 | $0.001030 | $0.001480 | $0.0008824 | $0.001006 | $140.82 | $12,107.02 |
| 2018-09-06 | $0.001007 | $0.001289 | $0.0008997 | $0.0009113 | $68.86 | $11,031.91 |
| 2018-09-07 | $0.0009103 | $0.001362 | $0.0007739 | $0.0007739 | $172.75 | $9,413.59 |
| 2018-09-08 | $0.0007749 | $0.001493 | $0.0007744 | $0.001176 | $200.40 | $14,370.33 |
| 2018-09-09 | $0.001176 | $0.001220 | $0.0008052 | $0.001127 | $49.89 | $13,840.47 |
| 2018-09-10 | $0.001127 | $0.001144 | $0.0009408 | $0.0009470 | $105.74 | $11,678.60 |
| 2018-09-11 | $0.0009486 | $0.0009573 | $0.0008126 | $0.0008184 | $278.54 | $10,140.24 |
| 2018-09-12 | $0.0008185 | $0.0008200 | $0.00006265 | $0.0001267 | $234.42 | $1,574.44 |
| 2018-09-13 | $0.0001268 | $0.0003886 | $0.0001268 | $0.0001949 | $51.48 | $2,421.56 |
| 2018-09-14 | $0.0001948 | $0.0005260 | $0.0001926 | $0.0001950 | $8.62 | $2,422.44 |
| 2018-09-15 | $0.0001947 | $0.0003936 | $0.0001942 | $0.0001957 | $8.30 | $2,431.41 |
| 2018-09-16 | $0.0001963 | $0.0004560 | $0.0001928 | $0.0002598 | $22.75 | $3,228.11 |
| 2018-09-17 | $0.0002605 | $0.0002617 | $0.0002492 | $0.0002506 | $12.30 | $3,113.76 |
| 2018-09-18 | $0.0002507 | $0.0002554 | $0.0002497 | $0.0002540 | $1.88 | $3,154.99 |
| 2018-09-19 | $0.0002541 | $0.0003242 | $0.0002525 | $0.0003193 | $7.81 | $3,967.37 |
| 2018-09-20 | $0.0003195 | $0.0003212 | $0.0002547 | $0.0002604 | $15.23 | $3,234.79 |
| 2018-09-21 | $0.0002605 | $0.0002706 | $0.0002601 | $0.0002696 | $1.10 | $3,349.84 |
| 2018-09-22 | $0.0002699 | $0.0002718 | $0.0002610 | $0.0002682 | $0.003822 | $3,331.85 |
| 2018-09-23 | $0.0002683 | $0.0002698 | $0.0002666 | $0.0002677 | $11.44 | $3,325.88 |
| 2018-09-24 | $0.0002678 | $0.0002686 | $0.0002627 | $0.0002636 | $0.5568 | $3,274.42 |
| 2018-09-25 | $0.0002633 | $0.0003216 | $0.0002545 | $0.0003216 | $10.15 | $3,994.75 |
| 2018-09-26 | $0.0003210 | $0.0003271 | $0.0003191 | $0.0003261 | $9.56 | $4,051.26 |
| 2018-09-27 | $0.0001298 | $0.0001343 | $0.0001297 | $0.0001335 | $2.00 | $1,658.76 |
| 2018-09-28 | $0.0001336 | $0.0005327 | $0.0001312 | $0.0001327 | $6.15 | $1,648.27 |
| 2018-09-29 | $0.0001326 | $0.0001326 | $0.0001298 | $0.0001318 | $1.34 | $1,636.91 |
| 2018-09-30 | $0.0001323 | $0.0001327 | $0.0001309 | $0.0001324 | $3.78 | $1,644.71 |