Alphabit ABC
Xếp hạng #?
05:04:02 06/02/2019
Alphabit (ABC)
Không hoạt động
Lịch sử giá Alphabit (ABC) Tháng 12/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-12-01 | $0.005225 | $0.005225 | $0.005207 | $0.005212 | $2.26 | $0 |
| 2016-12-02 | $0.005219 | $0.005383 | $0.005074 | $0.005078 | $11.42 | $0 |
| 2016-12-03 | $0.005080 | $0.005082 | $0.002480 | $0.002483 | $10.15 | $0 |
| 2016-12-04 | $0.002483 | $0.002490 | $0.002473 | $0.002480 | $3.62 | $0 |
| 2016-12-05 | $0.0007227 | $0.0007229 | $0.0004965 | $0.0005007 | $11.01 | $0 |
| 2016-12-06 | $0.0005007 | $0.0005049 | $0.0005007 | $0.0005044 | $0.09575 | $0 |
| 2016-12-07 | $0.003063 | $0.003071 | $0.003050 | $0.003057 | $851.09 | $0 |
| 2016-12-08 | $0.003057 | $0.003083 | $0.003048 | $0.003078 | $856.94 | $0 |
| 2016-12-09 | $0.003091 | $0.004248 | $0.003084 | $0.004242 | $10.27 | $0 |
| 2016-12-10 | $0.004243 | $0.004257 | $0.002474 | $0.002479 | $0.07746 | $0 |
| 2016-12-11 | $0.002479 | $0.002479 | $0.002454 | $0.002457 | $0.07677 | $0 |
| 2016-12-12 | $0.002342 | $0.002346 | $0.002338 | $0.002340 | $0.2259 | $0 |
| 2016-12-13 | $0.002340 | $0.004084 | $0.002340 | $0.003517 | $1.66 | $0 |
| 2016-12-14 | $0.003513 | $0.003519 | $0.003496 | $0.003504 | $0.2215 | $0 |
| 2016-12-16 | $0.003529 | $0.003530 | $0.002358 | $0.002363 | $1.34 | $0 |
| 2016-12-17 | $0.002363 | $0.002385 | $0.002362 | $0.002381 | $0.3956 | $0 |
| 2016-12-18 | $0.003764 | $0.003775 | $0.003735 | $0.003746 | $1.85 | $0 |
| 2016-12-19 | $0.003747 | $0.004333 | $0.003746 | $0.003964 | $3.24 | $0 |
| 2016-12-20 | $0.003961 | $0.004375 | $0.003957 | $0.004374 | $0.9711 | $0 |
| 2016-12-21 | $0.004373 | $0.004555 | $0.004365 | $0.004555 | $2.02 | $0 |
| 2016-12-22 | $0.004555 | $0.004597 | $0.004554 | $0.004597 | $1.02 | $0 |
| 2016-12-23 | $0.007564 | $0.007799 | $0.007527 | $0.007768 | $6,696.02 | $0 |
| 2016-12-24 | $0.007772 | $0.007785 | $0.007472 | $0.007621 | $7.62 | $0 |
| 2016-12-25 | $0.007461 | $0.007466 | $0.007167 | $0.007451 | $11.18 | $0 |
| 2016-12-26 | $0.007447 | $0.007487 | $0.002242 | $0.002268 | $2.28 | $0 |
| 2016-12-27 | $0.002269 | $0.004634 | $0.002266 | $0.004598 | $20.33 | $0 |
| 2016-12-28 | $0.004601 | $0.004674 | $0.004601 | $0.004674 | $20.67 | $0 |
| 2016-12-29 | $0.002021 | $0.002046 | $0.002021 | $0.002045 | $3.79 | $0 |
| 2016-12-30 | $0.002044 | $0.002044 | $0.0008110 | $0.0008169 | $2.73 | $0 |
| 2016-12-31 | $0.0008171 | $0.0008865 | $0.0008052 | $0.0008865 | $139.78 | $0 |