Abjcoin Commerce ABJC
Xếp hạng #?
09:58:36 03/02/2021
Abjcoin Commerce (ABJC)
Không hoạt động
Lịch sử giá Abjcoin Commerce (ABJC) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $0.1389 | $0.1389 | $0.08445 | $0.1159 | $400.06 | $958,150 |
| 2018-01-02 | $0.1159 | $0.1500 | $0.08152 | $0.1468 | $1,963.50 | $1,213,123 |
| 2018-01-03 | $0.1463 | $0.1487 | $0.07596 | $0.07672 | $218.60 | $634,104 |
| 2018-01-04 | $0.07714 | $0.1599 | $0.07669 | $0.08891 | $179.07 | $734,873 |
| 2018-01-05 | $0.08873 | $0.1278 | $0.07959 | $0.09947 | $856.78 | $822,110 |
| 2018-01-06 | $0.09954 | $0.1260 | $0.09818 | $0.1035 | $77.01 | $855,141 |
| 2018-01-07 | $0.1034 | $0.4348 | $0.09197 | $0.4348 | $24,269.90 | $3,593,373 |
| 2018-01-08 | $0.4396 | $0.4729 | $0.1044 | $0.1429 | $1,446.64 | $1,181,203 |
| 2018-01-09 | $0.1425 | $0.2408 | $0.08615 | $0.1301 | $1,915.15 | $1,075,111 |
| 2018-01-10 | $0.1303 | $0.6935 | $0.1255 | $0.2840 | $12,098.30 | $2,347,412 |
| 2018-01-11 | $0.2834 | $0.7038 | $0.1133 | $0.2783 | $16,420.20 | $2,300,549 |
| 2018-01-12 | $0.2813 | $0.5820 | $0.2696 | $0.5795 | $25,202.50 | $4,789,453 |
| 2018-01-13 | $0.5788 | $1.00 | $0.5788 | $0.8919 | $29,158.80 | $7,372,018 |
| 2018-01-14 | $0.8926 | $0.8926 | $0.7014 | $0.8364 | $12,846.80 | $6,913,242 |
| 2018-01-15 | $0.8350 | $0.8502 | $0.6167 | $0.7544 | $73,617.30 | $6,235,472 |
| 2018-01-16 | $0.7555 | $0.7558 | $0.1919 | $0.3624 | $18,844.90 | $2,995,362 |
| 2018-01-17 | $0.3607 | $0.5754 | $0.2248 | $0.3310 | $48,316.50 | $2,736,058 |
| 2018-01-18 | $0.3347 | $0.9006 | $0.3246 | $0.4782 | $56,564.70 | $3,952,313 |
| 2018-01-19 | $0.4733 | $0.5373 | $0.3149 | $0.3401 | $1,663.78 | $2,810,957 |
| 2018-01-20 | $0.3435 | $0.5215 | $0.2059 | $0.4720 | $77,694.50 | $3,901,557 |
| 2018-01-21 | $0.4731 | $0.4936 | $0.2588 | $0.3413 | $22,070.90 | $2,821,189 |
| 2018-01-22 | $0.3461 | $0.3901 | $0.2823 | $0.3646 | $27,476.90 | $3,013,338 |
| 2018-01-23 | $0.3636 | $0.3714 | $0.1750 | $0.1750 | $35,005.20 | $1,446,127 |
| 2018-01-24 | $0.1749 | $0.3395 | $0.1616 | $0.3290 | $53,125.10 | $2,719,048 |
| 2018-01-25 | $0.3338 | $0.3427 | $0.2407 | $0.3263 | $53,949.30 | $2,696,914 |
| 2018-01-26 | $0.3254 | $0.3638 | $0.2158 | $0.3586 | $26,916.40 | $2,963,871 |
| 2018-01-27 | $0.3584 | $0.3735 | $0.1864 | $0.3632 | $5,210.27 | $3,001,544 |
| 2018-01-28 | $0.3650 | $0.3865 | $0.2492 | $0.3350 | $12,272.70 | $2,769,061 |
| 2018-01-29 | $0.3347 | $0.3425 | $0.2634 | $0.2761 | $78,765.90 | $2,281,745 |
| 2018-01-30 | $0.2762 | $0.3105 | $0.2473 | $0.2573 | $27,892.50 | $2,127,021 |
| 2018-01-31 | $0.2581 | $0.2974 | $0.1936 | $0.1960 | $6,494.56 | $1,619,869 |