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 10/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-10-01 | $0.06457 | $0.06460 | $0.007816 | $0.04034 | $0 | $7,333,942 |
| 2019-10-02 | $0.04034 | $0.06310 | $0.03082 | $0.03082 | $0 | $5,604,315 |
| 2019-10-03 | $0.03082 | $0.09368 | $0.02555 | $0.08709 | $0 | $15,834,189 |
| 2019-10-04 | $0.08710 | $0.1275 | $0.01993 | $0.1159 | $0 | $21,065,330 |
| 2019-10-05 | $0.1159 | $0.9299 | $0.005951 | $0.007086 | $0 | $1,288,298 |
| 2019-10-06 | $0.007084 | $0.007674 | $0.005548 | $0.007089 | $0 | $1,288,820 |
| 2019-10-07 | $0.007090 | $0.007377 | $0.005957 | $0.006709 | $0 | $1,219,853 |
| 2019-10-08 | $0.006712 | $0.007123 | $0.006192 | $0.007122 | $0 | $1,294,908 |
| 2019-10-09 | $0.007122 | $0.007296 | $0.005093 | $0.007125 | $0 | $1,295,459 |
| 2019-10-10 | $0.007125 | $0.007125 | $0.005654 | $0.006793 | $0 | $1,235,054 |
| 2019-10-11 | $0.006796 | $0.006825 | $0.005720 | $0.006084 | $0 | $1,106,193 |
| 2019-10-12 | $0.006081 | $0.006594 | $0.005632 | $0.005727 | $0 | $1,041,339 |
| 2019-10-13 | $0.005728 | $0.006360 | $0.005352 | $0.005359 | $0 | $974,296 |
| 2019-10-14 | $0.005359 | $0.006317 | $0.005359 | $0.006256 | $0 | $1,137,446 |
| 2019-10-15 | $0.006253 | $0.006339 | $0.005278 | $0.005779 | $0 | $1,050,764 |
| 2019-10-16 | $0.005775 | $0.006185 | $0.003698 | $0.003747 | $0 | $681,248 |
| 2019-10-17 | $0.003747 | $0.006142 | $0.003733 | $0.006140 | $0 | $1,116,448 |
| 2019-10-18 | $0.006139 | $0.006146 | $0.004246 | $0.004263 | $0 | $775,142 |
| 2019-10-19 | $0.004265 | $0.004910 | $0.003789 | $0.004605 | $0 | $837,243 |
| 2019-10-20 | $0.004607 | $0.004770 | $0.003837 | $0.004207 | $0 | $764,977 |
| 2019-10-21 | $0.004207 | $0.004561 | $0.004121 | $0.004210 | $0 | $765,526 |
| 2019-10-22 | $0.004212 | $0.004370 | $0.003855 | $0.004120 | $0 | $749,040 |
| 2019-10-23 | $0.004119 | $0.004172 | $0.003603 | $0.003662 | $0 | $665,777 |
| 2019-10-24 | $0.003662 | $0.006333 | $0.003616 | $0.006227 | $0 | $1,132,241 |
| 2019-10-25 | $0.006227 | $0.006273 | $0.004327 | $0.005275 | $0 | $959,069 |
| 2019-10-26 | $0.005276 | $0.005477 | $0.004516 | $0.004521 | $0 | $821,958 |
| 2019-10-27 | $0.004521 | $0.004798 | $0.004035 | $0.004580 | $0 | $832,712 |
| 2019-10-28 | $0.004580 | $0.004769 | $0.004086 | $0.004607 | $0 | $837,629 |
| 2019-10-29 | $0.004604 | $0.004844 | $0.003443 | $0.004634 | $0 | $842,597 |
| 2019-10-30 | $0.004640 | $0.004662 | $0.003180 | $0.003694 | $0 | $671,643 |
| 2019-10-31 | $0.003690 | $0.004254 | $0.003240 | $0.004048 | $0 | $735,964 |