Abjcoin Commerce ABJC
Xếp hạng #?
09:58:36 03/02/2021
Abjcoin Commerce (ABJC)
Không hoạt động
Lịch sử giá Abjcoin Commerce (ABJC) Tháng 11/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-11-10 | $0.5031 | $0.5959 | $0.4957 | $0.5917 | $87,522.80 | $4,890,842 |
| 2017-11-11 | $0.5896 | $1.09 | $0.4834 | $0.6981 | $46,898.10 | $5,769,985 |
| 2017-11-12 | $0.7676 | $5.09 | $0.5743 | $0.7666 | $93,623.70 | $6,336,109 |
| 2017-11-13 | $0.7893 | $0.9416 | $0.6425 | $0.6425 | $78,424.00 | $5,310,796 |
| 2017-11-14 | $0.5687 | $0.9609 | $0.5687 | $0.9530 | $104,698 | $7,876,343 |
| 2017-11-15 | $0.9520 | $1.15 | $0.9520 | $1.14 | $79,263.50 | $9,421,239 |
| 2017-11-16 | $1.15 | $1.22 | $0.8699 | $1.18 | $104,401 | $9,783,089 |
| 2017-11-17 | $1.22 | $1.64 | $0.9490 | $1.14 | $82,882.00 | $9,434,628 |
| 2017-11-18 | $1.15 | $1.21 | $0.7595 | $0.9699 | $41,099.40 | $8,016,364 |
| 2017-11-19 | $0.7658 | $1.13 | $0.7638 | $0.9413 | $93,266.40 | $7,780,244 |
| 2017-11-20 | $0.7667 | $1.12 | $0.7638 | $1.12 | $107,389 | $9,241,802 |
| 2017-11-21 | $1.12 | $2.48 | $0.7953 | $2.31 | $277,149 | $19,116,964 |
| 2017-11-22 | $0.8245 | $1.17 | $0.8221 | $1.05 | $94,862.20 | $8,651,006 |
| 2017-11-23 | $1.05 | $1.05 | $0.3614 | $0.7808 | $104,280 | $6,453,417 |
| 2017-11-24 | $0.7791 | $0.7875 | $0.6231 | $0.6654 | $102,145 | $5,499,697 |
| 2017-11-25 | $0.6650 | $0.8231 | $0.006805 | $0.06147 | $37,229.30 | $508,068 |
| 2017-11-26 | $0.008019 | $0.4098 | $0.007938 | $0.1094 | $131,383 | $904,583 |
| 2017-11-27 | $0.1094 | $0.1430 | $0.05331 | $0.1037 | $22,431.50 | $856,835 |
| 2017-11-28 | $0.1038 | $0.1109 | $0.05907 | $0.09163 | $5,068.28 | $757,312 |
| 2017-11-29 | $0.09154 | $0.1199 | $0.06141 | $0.08028 | $4,449.25 | $663,499 |
| 2017-11-30 | $0.08151 | $0.08890 | $0.05833 | $0.08620 | $13,657.90 | $712,446 |