Abjcoin Commerce ABJC
Xếp hạng #?
09:58:36 03/02/2021
Abjcoin Commerce (ABJC)
Không hoạt động
Lịch sử giá Abjcoin Commerce (ABJC) Tháng 02/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-02-01 | $0.1964 | $0.2856 | $0.1750 | $0.2422 | $55,534.20 | $2,002,051 |
| 2018-02-02 | $0.2414 | $0.2414 | $0.1514 | $0.1652 | $12,115.50 | $1,365,335 |
| 2018-02-03 | $0.1659 | $0.2333 | $0.1519 | $0.2279 | $72,639.90 | $1,883,231 |
| 2018-02-04 | $0.2279 | $0.5438 | $0.2215 | $0.4524 | $59,673.90 | $3,739,501 |
| 2018-02-05 | $0.4480 | $1.15 | $0.2167 | $0.4644 | $721,331 | $3,838,014 |
| 2018-02-06 | $0.4616 | $0.5780 | $0.1711 | $0.3428 | $281,806 | $2,833,480 |
| 2018-02-07 | $0.3396 | $0.3627 | $0.1620 | $0.3014 | $16,274.40 | $2,490,946 |
| 2018-02-08 | $0.3002 | $0.3252 | $0.1878 | $0.2590 | $68,738.20 | $2,140,981 |
| 2018-02-09 | $0.2598 | $0.2625 | $0.1810 | $0.1900 | $1,398.34 | $1,570,782 |
| 2018-02-10 | $0.1902 | $0.3114 | $0.1774 | $0.3107 | $76,740.90 | $2,568,142 |
| 2018-02-11 | $0.3104 | $0.3104 | $0.1644 | $0.1644 | $2,003.44 | $1,358,557 |
| 2018-02-12 | $0.1654 | $0.3182 | $0.1654 | $0.3146 | $59,157.80 | $2,600,592 |
| 2018-02-13 | $0.3152 | $0.3166 | $0.1685 | $0.1695 | $1,783.81 | $1,400,982 |
| 2018-02-14 | $0.1690 | $0.4043 | $0.1674 | $0.4007 | $3,317.62 | $3,311,579 |
| 2018-02-15 | $0.4009 | $0.4661 | $0.1652 | $0.3304 | $7,063.21 | $2,731,157 |
| 2018-02-16 | $0.3290 | $0.3819 | $0.1737 | $0.3679 | $30,730.00 | $3,040,514 |
| 2018-02-17 | $0.3678 | $0.4356 | $0.2322 | $0.2867 | $1,451.71 | $2,369,530 |
| 2018-02-18 | $0.2875 | $0.3941 | $0.2101 | $0.3534 | $7,628.62 | $2,920,818 |
| 2018-02-19 | $0.3518 | $0.3518 | $0.2597 | $0.2740 | $5,086.24 | $2,264,521 |
| 2018-02-20 | $0.2742 | $0.2996 | $0.2120 | $0.2143 | $2,037.94 | $1,771,403 |
| 2018-02-21 | $0.2141 | $0.2514 | $0.1929 | $0.1967 | $699.34 | $1,625,390 |
| 2018-02-22 | $0.1965 | $0.2694 | $0.1754 | $0.2618 | $27,126.80 | $2,163,851 |
| 2018-02-23 | $0.2615 | $0.2651 | $0.1644 | $0.1788 | $1,193.29 | $1,477,758 |
| 2018-02-24 | $0.1786 | $0.2177 | $0.1632 | $0.1829 | $6,550.09 | $1,511,802 |
| 2018-02-25 | $0.1825 | $0.1936 | $0.1520 | $0.1646 | $1,115.44 | $1,360,136 |
| 2018-02-26 | $0.1648 | $0.2243 | $0.1495 | $0.1895 | $7,383.43 | $1,566,493 |
| 2018-02-27 | $0.1901 | $0.2479 | $0.1768 | $0.1923 | $1,146.72 | $1,589,577 |
| 2018-02-28 | $0.1921 | $0.1984 | $0.1727 | $0.1766 | $4,756.61 | $1,459,748 |