Alphabit ABC
Xếp hạng #?
05:04:02 06/02/2019
Alphabit (ABC)
Không hoạt động
Lịch sử giá Alphabit (ABC) Tháng 06/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-06-01 | $0.4249 | $1.03 | $0.3154 | $0.7785 | $53.69 | $0 |
| 2016-06-02 | $0.7779 | $1.62 | $0.4265 | $1.61 | $34.46 | $0 |
| 2016-06-03 | $1.61 | $2.49 | $1.61 | $2.11 | $4,756.85 | $0 |
| 2016-06-04 | $2.11 | $2.11 | $1.53 | $1.53 | $6.73 | $0 |
| 2016-06-05 | $1.53 | $1.55 | $1.41 | $1.43 | $0.05750 | $0 |
| 2016-06-06 | $1.43 | $2.02 | $0.4678 | $2.02 | $156.23 | $0 |
| 2016-06-07 | $2.02 | $2.04 | $0.4309 | $0.4325 | $12.88 | $0 |
| 2016-06-08 | $0.4329 | $1.16 | $0.1721 | $0.1803 | $58.41 | $0 |
| 2016-06-09 | $0.1805 | $0.1805 | $0.1770 | $0.1781 | $54.95 | $0 |
| 2016-06-10 | $0.1785 | $0.4632 | $0.1663 | $0.4619 | $58.00 | $0 |
| 2016-06-11 | $0.4629 | $0.5798 | $0.05817 | $0.4247 | $0.1949 | $0 |
| 2016-06-12 | $0.4268 | $0.4562 | $0.06452 | $0.06735 | $0.06735 | $0 |
| 2016-06-13 | $0.06723 | $0.4854 | $0.06652 | $0.3522 | $2.15 | $0 |
| 2016-06-14 | $0.3523 | $0.3523 | $0.06635 | $0.06862 | $0.4571 | $0 |
| 2016-06-15 | $0.06864 | $0.3411 | $0.06799 | $0.3402 | $2.08 | $0 |
| 2016-06-16 | $0.3412 | $0.3609 | $0.3412 | $0.3600 | $2.20 | $0 |
| 2016-06-17 | $0.07674 | $0.07674 | $0.07173 | $0.07509 | $44.40 | $0 |
| 2016-06-18 | $0.07503 | $0.07788 | $0.07354 | $0.07571 | $2.30 | $0 |
| 2016-06-19 | $0.07575 | $0.1839 | $0.07464 | $0.07634 | $9.04 | $0 |
| 2016-06-20 | $0.07639 | $0.3344 | $0.07429 | $0.2580 | $15.37 | $0 |
| 2016-06-21 | $0.2576 | $0.2576 | $0.02876 | $0.03000 | $1.04 | $0 |
| 2016-06-22 | $0.02997 | $0.03053 | $0.02962 | $0.03001 | $0.2330 | $0 |
| 2016-06-23 | $0.02532 | $0.02833 | $0.02528 | $0.02809 | $41.33 | $0 |
| 2016-06-24 | $0.02816 | $0.2266 | $0.02814 | $0.2261 | $48.15 | $0 |
| 2016-06-25 | $0.2261 | $0.2444 | $0.03368 | $0.2394 | $75.36 | $0 |
| 2016-06-26 | $0.2397 | $0.2891 | $0.03711 | $0.2863 | $8.59 | $0 |
| 2016-06-27 | $0.2863 | $0.2956 | $0.04334 | $0.04521 | $0.2361 | $0 |
| 2016-06-28 | $0.04541 | $0.04699 | $0.04517 | $0.04658 | $1.63 | $0 |
| 2016-06-29 | $0.04638 | $0.04642 | $0.03174 | $0.03213 | $2.96 | $0 |
| 2016-06-30 | $0.03216 | $0.03504 | $0.03196 | $0.03501 | $2.83 | $0 |