Atlantis Blue Digital Token ABDT
Xếp hạng #?
07:25:17 07/07/2020
Atlantis Blue Digital Token (ABDT)
Không theo dõi
Lịch sử giá Atlantis Blue Digital Token (ABDT) Tháng 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-01 | $0.009864 | $0.01035 | $0.008785 | $0.01030 | $554.47 | $0 |
| 2019-04-02 | $0.01030 | $0.01120 | $0.009174 | $0.01108 | $154.77 | $0 |
| 2019-04-03 | $0.01108 | $0.01162 | $0.009399 | $0.009563 | $113.54 | $0 |
| 2019-04-04 | $0.009543 | $0.01066 | $0.009130 | $0.01056 | $25.36 | $0 |
| 2019-04-05 | $0.01055 | $0.01071 | $0.008760 | $0.008984 | $335.73 | $0 |
| 2019-04-06 | $0.008986 | $0.01038 | $0.008764 | $0.008877 | $0.2542 | $0 |
| 2019-04-07 | $0.008873 | $0.01057 | $0.008785 | $0.01043 | $28.77 | $0 |
| 2019-04-08 | $0.01042 | $0.01078 | $0.007953 | $0.008066 | $308.43 | $0 |
| 2019-04-09 | $0.008066 | $0.01047 | $0.007928 | $0.01003 | $0.4631 | $0 |
| 2019-04-10 | $0.01001 | $0.01017 | $0.007649 | $0.008788 | $294.12 | $0 |
| 2019-04-11 | $0.008781 | $0.009881 | $0.006894 | $0.009158 | $959.48 | $0 |
| 2019-04-12 | $0.009160 | $0.009165 | $0.006804 | $0.007908 | $381.88 | $0 |
| 2019-04-13 | $0.007906 | $0.008025 | $0.006925 | $0.007997 | $4.99 | $0 |
| 2019-04-14 | $0.007997 | $0.008002 | $0.006398 | $0.006416 | $136.22 | $0 |
| 2019-04-15 | $0.006416 | $0.008154 | $0.005979 | $0.007843 | $934.44 | $0 |
| 2019-04-16 | $0.007840 | $0.008108 | $0.007721 | $0.008108 | $370.14 | $0 |
| 2019-04-17 | $0.008108 | $0.009626 | $0.007920 | $0.009622 | $1,480.98 | $0 |
| 2019-04-18 | $0.009624 | $0.009831 | $0.007061 | $0.009527 | $1,519.88 | $0 |
| 2019-04-19 | $0.009522 | $0.009578 | $0.007315 | $0.009270 | $636.85 | $0 |
| 2019-04-20 | $0.008642 | $0.4724 | $0.007986 | $0.4658 | $1,796.52 | $0 |
| 2019-04-21 | $0.4658 | $0.4901 | $0.4644 | $0.4644 | $889.05 | $0 |
| 2019-04-22 | $0.4644 | $0.4938 | $0.4567 | $0.4837 | $3,143.77 | $0 |
| 2019-04-23 | $0.4837 | $0.4921 | $0.4351 | $0.4804 | $3,571.44 | $0 |
| 2019-04-24 | $0.4804 | $0.4972 | $0.4741 | $0.4786 | $1,586.63 | $0 |
| 2019-04-25 | $0.4786 | $0.4983 | $0.4390 | $0.4932 | $10,468.02 | $0 |
| 2019-04-26 | $0.4932 | $0.4962 | $0.4804 | $0.4951 | $15,935.97 | $0 |
| 2019-04-27 | $0.4951 | $0.4957 | $0.4748 | $0.4873 | $34,990.70 | $0 |
| 2019-04-28 | $0.4873 | $0.4934 | $0.4814 | $0.4905 | $4,870.33 | $0 |
| 2019-04-29 | $0.4905 | $0.4905 | $0.4674 | $0.4730 | $5,014.07 | $0 |
| 2019-04-30 | $0.4730 | $0.4969 | $0.4263 | $0.4754 | $3,256.63 | $0 |