Alphabit ABC
Xếp hạng #?
05:04:02 06/02/2019
Alphabit (ABC)
Không hoạt động
Lịch sử giá Alphabit (ABC) Tháng 09/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-09-01 | $0.004415 | $0.004420 | $0.004409 | $0.004412 | $0.3372 | $0 |
| 2016-09-02 | $0.004412 | $0.004414 | $0.004401 | $0.004411 | $0.2266 | $0 |
| 2016-09-03 | $0.008207 | $0.02416 | $0.005896 | $0.01495 | $10,416.20 | $0 |
| 2016-09-04 | $0.01496 | $0.04259 | $0.01494 | $0.04259 | $92.90 | $0 |
| 2016-09-05 | $0.04263 | $0.04481 | $0.04216 | $0.04246 | $20.54 | $0 |
| 2016-09-06 | $0.04246 | $0.04501 | $0.04242 | $0.04485 | $2.97 | $0 |
| 2016-09-07 | $0.04485 | $0.04514 | $0.04260 | $0.04514 | $8.12 | $0 |
| 2016-09-08 | $0.04514 | $0.04514 | $0.009525 | $0.009553 | $13.42 | $0 |
| 2016-09-09 | $0.009551 | $0.04569 | $0.009459 | $0.04565 | $14.89 | $0 |
| 2016-09-10 | $0.04565 | $0.04574 | $0.009403 | $0.04365 | $197.07 | $0 |
| 2016-09-11 | $0.04365 | $0.04571 | $0.01125 | $0.04246 | $8.97 | $0 |
| 2016-09-12 | $0.04247 | $0.04259 | $0.01551 | $0.03648 | $46.24 | $0 |
| 2016-09-13 | $0.03649 | $0.03667 | $0.03642 | $0.03664 | $0.001069 | $0 |
| 2016-09-15 | $0.01557 | $0.02131 | $0.01550 | $0.02125 | $46.54 | $0 |
| 2016-09-16 | $0.02125 | $0.04231 | $0.02125 | $0.03945 | $49.64 | $0 |
| 2016-09-17 | $0.03945 | $0.04247 | $0.03934 | $0.04243 | $1.41 | $0 |
| 2016-09-18 | $0.04242 | $1.61 | $0.04241 | $0.1220 | $622.66 | $0 |
| 2016-09-19 | $0.1220 | $1.16 | $0.1218 | $0.1219 | $7.08 | $0 |
| 2016-09-20 | $0.1219 | $0.5909 | $0.05471 | $0.05482 | $79.57 | $0 |
| 2016-09-21 | $0.05475 | $0.4160 | $0.05379 | $0.4149 | $13.56 | $0 |
| 2016-09-22 | $0.4150 | $0.4159 | $0.05545 | $0.05545 | $13.77 | $0 |
| 2016-09-23 | $0.05546 | $0.1801 | $0.04829 | $0.04829 | $95.89 | $0 |
| 2016-09-24 | $0.04829 | $0.04839 | $0.03031 | $0.03617 | $26.95 | $0 |
| 2016-09-25 | $0.03617 | $0.03620 | $0.03013 | $0.03019 | $35.70 | $0 |
| 2016-09-26 | $0.03019 | $0.05390 | $0.03016 | $0.04865 | $156.29 | $0 |
| 2016-09-27 | $0.04864 | $0.04866 | $0.01605 | $0.01610 | $66.67 | $0 |
| 2016-09-28 | $0.01610 | $0.01611 | $0.007751 | $0.007796 | $4.00 | $0 |
| 2016-09-29 | $0.007795 | $0.007850 | $0.007795 | $0.007836 | $1.45 | $0 |
| 2016-09-30 | $0.007838 | $0.007849 | $0.007818 | $0.007847 | $1.09 | $0 |