Abjcoin Commerce ABJC
Xếp hạng #?
09:58:36 03/02/2021
Abjcoin Commerce (ABJC)
Không hoạt động
Lịch sử giá Abjcoin Commerce (ABJC) Tháng 12/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-12-01 | $0.08577 | $0.09731 | $0.06362 | $0.07535 | $161,970 | $622,760 |
| 2017-12-02 | $0.07528 | $0.5496 | $0.07514 | $0.1808 | $14,208.10 | $1,494,073 |
| 2017-12-03 | $0.1809 | $0.1960 | $0.1248 | $0.1400 | $134,617 | $1,157,515 |
| 2017-12-04 | $0.1405 | $0.1592 | $0.08918 | $0.1068 | $10,692.30 | $882,466 |
| 2017-12-05 | $0.1070 | $0.1511 | $0.06516 | $0.1060 | $43,631.00 | $875,986 |
| 2017-12-06 | $0.1058 | $0.1161 | $0.04981 | $0.06530 | $8,502.40 | $539,737 |
| 2017-12-07 | $0.06519 | $0.08832 | $0.06481 | $0.06812 | $2,023.98 | $563,013 |
| 2017-12-08 | $0.06828 | $0.06920 | $0.05655 | $0.05859 | $193.06 | $484,231 |
| 2017-12-14 | $0.1993 | $0.2029 | $0.1786 | $0.1822 | $848.19 | $1,505,834 |
| 2017-12-15 | $0.1825 | $0.1825 | $0.1208 | $0.1286 | $2,909.68 | $1,063,242 |
| 2017-12-16 | $0.1288 | $0.2221 | $0.01832 | $0.02147 | $72.58 | $177,438 |
| 2017-12-17 | $0.02142 | $0.2070 | $0.02117 | $0.06676 | $1,730.35 | $551,780 |
| 2017-12-18 | $0.06696 | $0.1889 | $0.06396 | $0.1889 | $760.05 | $1,561,104 |
| 2017-12-19 | $0.1891 | $3.55 | $0.1774 | $1.71 | $331,744 | $14,102,227 |
| 2017-12-20 | $1.69 | $2.15 | $0.2659 | $0.2704 | $5,038.64 | $2,234,915 |
| 2017-12-21 | $0.2689 | $0.4898 | $0.1589 | $0.2875 | $64,570.90 | $2,376,547 |
| 2017-12-22 | $0.2886 | $0.3516 | $0.1144 | $0.1960 | $6,353.65 | $1,620,324 |
| 2017-12-23 | $0.1979 | $0.2098 | $0.1449 | $0.1827 | $1,003.08 | $1,510,372 |
| 2017-12-24 | $0.1848 | $0.2001 | $0.09482 | $0.1252 | $2,221.14 | $1,035,215 |
| 2017-12-25 | $0.1265 | $0.1555 | $0.09044 | $0.1421 | $3,021.53 | $1,174,731 |
| 2017-12-26 | $0.1420 | $0.6475 | $0.09201 | $0.1897 | $28,257.40 | $1,567,906 |
| 2017-12-27 | $0.1899 | $0.2172 | $0.1159 | $0.1170 | $890.46 | $966,936 |
| 2017-12-28 | $0.1167 | $0.1392 | $0.09187 | $0.1392 | $446.57 | $1,150,481 |
| 2017-12-29 | $0.1406 | $0.1566 | $0.09151 | $0.1294 | $1,414.37 | $1,069,284 |
| 2017-12-30 | $0.1291 | $0.1326 | $0.04302 | $0.1125 | $173.32 | $929,652 |
| 2017-12-31 | $0.1113 | $0.1407 | $0.08922 | $0.1384 | $8,827.18 | $1,143,604 |