Abjcoin Commerce ABJC
Xếp hạng #?
09:58:36 03/02/2021
Abjcoin Commerce (ABJC)
Không hoạt động
Lịch sử giá Abjcoin Commerce (ABJC) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $0.01895 | $0.02497 | $0.01894 | $0.02474 | $17.93 | $204,512 |
| 2018-05-02 | $0.02471 | $0.02774 | $0.01995 | $0.02763 | $398.82 | $228,387 |
| 2018-05-03 | $0.02763 | $0.03068 | $0.02040 | $0.02204 | $418.96 | $182,199 |
| 2018-05-04 | $0.02204 | $0.03098 | $0.01738 | $0.01939 | $2,775.07 | $160,221 |
| 2018-05-05 | $0.01938 | $0.02422 | $0.01800 | $0.02415 | $330.48 | $199,641 |
| 2018-05-06 | $0.02417 | $0.02440 | $0.01719 | $0.01758 | $220.09 | $145,305 |
| 2018-05-07 | $0.01759 | $0.02751 | $0.01690 | $0.02748 | $2,083.34 | $227,130 |
| 2018-05-08 | $0.02754 | $0.02779 | $0.01696 | $0.01714 | $459.56 | $141,638 |
| 2018-05-09 | $0.01711 | $0.01739 | $0.01673 | $0.01733 | $105.82 | $143,224 |
| 2018-05-10 | $0.01732 | $0.01749 | $0.01546 | $0.01547 | $187.27 | $127,886 |
| 2018-05-11 | $0.01549 | $0.01943 | $0.01498 | $0.01901 | $3.82 | $157,148 |
| 2018-05-12 | $0.01898 | $0.02350 | $0.01612 | $0.02306 | $1.24 | $190,606 |
| 2018-05-13 | $0.02305 | $0.02321 | $0.01651 | $0.01665 | $169.52 | $137,630 |
| 2018-05-14 | $0.01665 | $0.02041 | $0.01445 | $0.01458 | $383.74 | $120,512 |
| 2018-05-15 | $0.01456 | $0.01687 | $0.004771 | $0.008720 | $49.39 | $72,075.16 |
| 2018-05-16 | $0.008715 | $0.01017 | $0.008154 | $0.009065 | $1.02 | $74,920.12 |
| 2018-05-17 | $0.009070 | $0.01644 | $0.003038 | $0.01614 | $90,738.70 | $133,416 |
| 2018-05-18 | $0.01995 | $0.04703 | $0.01750 | $0.01931 | $1,640.89 | $159,631 |
| 2018-05-19 | $0.01931 | $0.03345 | $0.01876 | $0.02884 | $166.40 | $238,347 |
| 2018-05-20 | $0.02886 | $0.02903 | $0.02101 | $0.02146 | $26.51 | $177,390 |
| 2018-05-21 | $0.02149 | $0.02150 | $0.01851 | $0.01867 | $193.98 | $154,298 |
| 2018-05-22 | $0.01867 | $0.02532 | $0.01417 | $0.02443 | $9.15 | $201,941 |
| 2018-05-23 | $0.02441 | $0.02448 | $0.01524 | $0.01538 | $166.57 | $127,091 |
| 2018-05-24 | $0.01534 | $0.02178 | $0.01534 | $0.02081 | $297.36 | $172,027 |
| 2018-05-25 | $0.02085 | $0.02110 | $0.01611 | $0.01703 | $1.83 | $140,764 |
| 2018-05-26 | $0.01703 | $0.02041 | $0.01455 | $0.01974 | $165.12 | $163,180 |
| 2018-05-27 | $0.01975 | $0.01992 | $0.01498 | $0.01505 | $55.14 | $124,429 |
| 2018-05-28 | $0.01506 | $0.02472 | $0.01504 | $0.01609 | $715.46 | $132,999 |
| 2018-05-29 | $0.01609 | $0.02440 | $0.01579 | $0.01686 | $5.73 | $139,339 |
| 2018-05-30 | $0.01687 | $0.02528 | $0.01671 | $0.02526 | $98.56 | $208,786 |
| 2018-05-31 | $0.02525 | $0.03180 | $0.01719 | $0.01729 | $0.6109 | $142,931 |