Alphabit ABC
Xếp hạng #?
05:04:02 06/02/2019
Alphabit (ABC)
Không hoạt động
Lịch sử giá Alphabit (ABC) Tháng 08/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-08-01 | $0.003910 | $0.003917 | $0.003641 | $0.003642 | $22.66 | $0 |
| 2016-08-02 | $0.003644 | $0.003683 | $0.003588 | $0.003630 | $22.59 | $0 |
| 2016-08-03 | $0.003314 | $0.003457 | $0.003314 | $0.003415 | $0.3151 | $0 |
| 2016-08-04 | $0.003415 | $0.003486 | $0.003415 | $0.003456 | $0.1459 | $0 |
| 2016-08-05 | $0.003571 | $0.003582 | $0.003566 | $0.003577 | $2.97 | $0 |
| 2016-08-06 | $0.003577 | $0.003586 | $0.003542 | $0.003551 | $2.94 | $0 |
| 2016-08-10 | $0.05678 | $0.05678 | $0.05611 | $0.05625 | $60.11 | $0 |
| 2016-08-11 | $0.05625 | $0.08959 | $0.005666 | $0.07986 | $146.09 | $0 |
| 2016-08-12 | $0.05297 | $0.05302 | $0.003573 | $0.004701 | $30.97 | $0 |
| 2016-08-13 | $0.004700 | $0.005893 | $0.004680 | $0.004684 | $6.47 | $0 |
| 2016-08-14 | $0.004685 | $0.006419 | $0.003462 | $0.006274 | $32.40 | $0 |
| 2016-08-15 | $0.006275 | $0.006304 | $0.004372 | $0.006238 | $4.68 | $0 |
| 2016-08-16 | $0.006240 | $0.03424 | $0.004482 | $0.03401 | $47.69 | $0 |
| 2016-08-17 | $0.03401 | $0.03419 | $0.004580 | $0.02287 | $10.80 | $0 |
| 2016-08-18 | $0.02289 | $0.02301 | $0.01717 | $0.01717 | $1.04 | $0 |
| 2016-08-19 | $0.01718 | $0.01728 | $0.01717 | $0.01728 | $1.04 | $0 |
| 2016-08-21 | $0.005843 | $0.02790 | $0.005823 | $0.02790 | $39.87 | $0 |
| 2016-08-22 | $0.02790 | $0.02817 | $0.006456 | $0.02810 | $0.3606 | $0 |
| 2016-08-23 | $0.02809 | $0.02822 | $0.02789 | $0.02798 | $0.2912 | $0 |
| 2016-08-24 | $0.02667 | $0.02676 | $0.01740 | $0.01740 | $1.73 | $0 |
| 2016-08-25 | $0.01741 | $0.01741 | $0.006933 | $0.006951 | $7.52 | $0 |
| 2016-08-26 | $0.006950 | $0.04349 | $0.005791 | $0.005796 | $57.48 | $0 |
| 2016-08-27 | $0.005797 | $0.005798 | $0.003997 | $0.004008 | $0.2365 | $0 |
| 2016-08-28 | $0.004007 | $0.004047 | $0.004005 | $0.004046 | $0.4750 | $0 |
| 2016-08-29 | $0.004046 | $0.004329 | $0.004046 | $0.004323 | $0.3331 | $0 |
| 2016-08-30 | $0.004323 | $0.004355 | $0.004323 | $0.004348 | $0.2856 | $0 |
| 2016-08-31 | $0.004349 | $0.004351 | $0.004320 | $0.004327 | $0.1084 | $0 |