Abncoin ABN
Xếp hạng #?
01:39:09 05/04/2018
Abncoin (ABN)
Không hoạt động
Lịch sử giá Abncoin (ABN) 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 | $0.03346 | $0.03593 | $0.02155 | $0.03203 | $621.30 | $2,168.63 |
| 2018-02-02 | $0.03197 | $0.03197 | $0.02061 | $0.03012 | $76.21 | $2,039.06 |
| 2018-02-03 | $0.03022 | $0.04052 | $0.02407 | $0.02920 | $1,269.82 | $1,976.64 |
| 2018-02-04 | $0.02921 | $0.02926 | $0.01997 | $0.02654 | $720.89 | $1,796.60 |
| 2018-02-05 | $0.02628 | $0.02682 | $0.01182 | $0.02073 | $830.14 | $1,403.11 |
| 2018-02-06 | $0.02075 | $0.02271 | $0.01353 | $0.02250 | $86.81 | $1,523.39 |
| 2018-02-07 | $0.02228 | $0.02414 | $0.01617 | $0.01635 | $299.00 | $1,107.02 |
| 2018-02-08 | $0.01629 | $0.02294 | $0.01538 | $0.02263 | $684.96 | $1,532.16 |
| 2018-02-09 | $0.02270 | $0.02270 | $0.01298 | $0.02058 | $250.43 | $1,393.10 |
| 2018-02-10 | $0.02059 | $0.02334 | $0.01442 | $0.01472 | $301.73 | $996.42 |
| 2018-02-11 | $0.01471 | $0.02465 | $0.01408 | $0.02118 | $535.34 | $1,434.20 |
| 2018-02-12 | $0.02132 | $0.03856 | $0.01599 | $0.02904 | $1,499.82 | $1,966.15 |
| 2018-02-13 | $0.02909 | $0.03623 | $0.01772 | $0.02637 | $1,286.02 | $1,785.52 |
| 2018-02-14 | $0.02630 | $0.03579 | $0.02363 | $0.03570 | $751.80 | $2,416.98 |
| 2018-02-15 | $0.03572 | $0.06052 | $0.03532 | $0.04783 | $15,150.40 | $3,238.17 |
| 2018-02-16 | $0.04763 | $0.04790 | $0.03372 | $0.03844 | $2,289.31 | $2,602.27 |
| 2018-02-17 | $0.03843 | $0.04832 | $0.02659 | $0.03871 | $955.02 | $2,620.57 |
| 2018-02-18 | $0.03883 | $0.04285 | $0.02736 | $0.03966 | $911.53 | $2,684.67 |
| 2018-02-19 | $0.03947 | $0.04310 | $0.02910 | $0.03360 | $410.93 | $2,274.42 |
| 2018-02-20 | $0.03363 | $0.03875 | $0.03019 | $0.03122 | $220.88 | $2,113.64 |
| 2018-02-21 | $0.03825 | $0.03832 | $0.03070 | $0.03782 | $285.79 | $2,560.57 |
| 2018-02-22 | $0.03778 | $0.03862 | $0.02730 | $0.03577 | $1,132.28 | $2,421.66 |
| 2018-02-23 | $0.03574 | $0.03574 | $0.02740 | $0.02865 | $296.61 | $1,939.59 |
| 2018-02-24 | $0.02861 | $0.03279 | $0.02626 | $0.03049 | $847.51 | $2,064.29 |
| 2018-02-25 | $0.03045 | $0.03107 | $0.02023 | $0.03064 | $541.43 | $2,074.17 |
| 2018-02-26 | $0.03068 | $0.03333 | $0.02503 | $0.02776 | $107.44 | $1,879.43 |
| 2018-02-27 | $0.02784 | $0.04322 | $0.02275 | $0.04164 | $893.68 | $2,819.05 |
| 2018-02-28 | $0.02794 | $0.04356 | $0.02777 | $0.03856 | $257.56 | $2,610.42 |