Abjcoin Commerce ABJC
Xếp hạng #?
09:58:36 03/02/2021
Abjcoin Commerce (ABJC)
Không hoạt động
Lịch sử giá Abjcoin Commerce (ABJC) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $0.1768 | $0.1962 | $0.1726 | $0.1749 | $1,852.14 | $1,445,647 |
| 2018-03-02 | $0.1745 | $0.2614 | $0.09836 | $0.2603 | $1,823.30 | $2,151,329 |
| 2018-03-03 | $0.2600 | $0.2683 | $0.1211 | $0.2633 | $2,156.91 | $2,176,563 |
| 2018-03-04 | $0.2629 | $0.2631 | $0.1588 | $0.1707 | $1,844.06 | $1,411,074 |
| 2018-03-05 | $0.1706 | $0.2316 | $0.1408 | $0.1408 | $1,634.37 | $1,163,887 |
| 2018-03-06 | $0.1404 | $0.1819 | $0.1371 | $0.1668 | $25,108.90 | $1,378,832 |
| 2018-03-07 | $0.1669 | $0.1707 | $0.08085 | $0.08090 | $17,125.10 | $668,688 |
| 2018-03-08 | $0.08078 | $0.1484 | $0.07058 | $0.08367 | $10,268.80 | $691,518 |
| 2018-03-09 | $0.08336 | $0.08499 | $0.06171 | $0.06541 | $1,152.53 | $540,657 |
| 2018-03-10 | $0.06544 | $0.1146 | $0.06544 | $0.07921 | $263.20 | $654,726 |
| 2018-03-11 | $0.07894 | $0.1049 | $0.03935 | $0.08583 | $4,988.86 | $709,384 |
| 2018-03-12 | $0.08560 | $0.1127 | $0.06248 | $0.1062 | $11,899.70 | $877,796 |
| 2018-03-13 | $0.1051 | $0.1058 | $0.03748 | $0.03917 | $948.72 | $323,764 |
| 2018-03-14 | $0.03926 | $0.06082 | $0.03923 | $0.04803 | $311.14 | $396,936 |
| 2018-03-15 | $0.04800 | $0.07156 | $0.04025 | $0.05999 | $2,525.38 | $495,865 |
| 2018-03-16 | $0.05996 | $0.06033 | $0.03897 | $0.04351 | $802.54 | $359,624 |
| 2018-03-17 | $0.04358 | $0.05498 | $0.03866 | $0.04734 | $98.44 | $391,244 |
| 2018-03-18 | $0.04722 | $0.04722 | $0.03291 | $0.03701 | $766.60 | $305,914 |
| 2018-03-19 | $0.03686 | $0.04162 | $0.02749 | $0.03288 | $394.27 | $271,752 |
| 2018-03-20 | $0.03325 | $0.06725 | $0.03218 | $0.05785 | $438.70 | $478,148 |
| 2018-03-21 | $0.05796 | $0.05926 | $0.02905 | $0.02932 | $160.76 | $242,375 |
| 2018-03-22 | $0.02927 | $0.05247 | $0.02922 | $0.04454 | $857.27 | $368,167 |
| 2018-03-23 | $0.04454 | $0.05074 | $0.04276 | $0.04530 | $200.29 | $374,408 |
| 2018-03-24 | $0.04593 | $0.05053 | $0.04472 | $0.04482 | $226.41 | $370,423 |
| 2018-03-25 | $0.04421 | $0.04896 | $0.03788 | $0.03801 | $29.34 | $314,148 |
| 2018-03-26 | $0.03798 | $0.03819 | $0.02171 | $0.03583 | $1,780.27 | $296,164 |
| 2018-03-27 | $0.03578 | $0.03989 | $0.01301 | $0.03102 | $2,332.87 | $256,381 |
| 2018-03-28 | $0.03101 | $0.03976 | $0.02596 | $0.02657 | $189.42 | $219,623 |
| 2018-03-29 | $0.02660 | $0.03626 | $0.02530 | $0.03192 | $28.01 | $263,794 |
| 2018-03-30 | $0.03183 | $0.03442 | $0.02670 | $0.02700 | $50.34 | $223,136 |
| 2018-03-31 | $0.02700 | $0.05081 | $0.02488 | $0.03576 | $664.53 | $295,560 |