Alphabit ABC
Xếp hạng #?
05:04:02 06/02/2019
Alphabit (ABC)
Không hoạt động
Lịch sử giá Alphabit (ABC) Tháng 01/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-01-01 | $0.0008866 | $0.0009144 | $0.0008820 | $0.0009137 | $144.07 | $0 |
| 2017-01-02 | $0.001538 | $0.001547 | $0.0009469 | $0.0009503 | $113.69 | $0 |
| 2017-01-03 | $0.0009502 | $0.0009626 | $0.0009501 | $0.0009617 | $0.4971 | $0 |
| 2017-01-04 | $0.002042 | $0.003470 | $0.001784 | $0.003461 | $113.05 | $0 |
| 2017-01-05 | $0.003464 | $0.003573 | $0.0004119 | $0.0004346 | $25.05 | $0 |
| 2017-01-06 | $0.0004358 | $0.001820 | $0.0003801 | $0.001795 | $326.40 | $0 |
| 2017-01-07 | $0.001798 | $0.001807 | $0.001639 | $0.001797 | $179.68 | $0 |
| 2017-01-08 | $0.004182 | $0.004182 | $0.002662 | $0.002730 | $64.77 | $0 |
| 2017-01-09 | $0.002734 | $0.002741 | $0.002621 | $0.002674 | $59.50 | $0 |
| 2017-01-10 | $0.002672 | $0.002703 | $0.001359 | $0.002605 | $12.07 | $0 |
| 2017-01-11 | $0.002605 | $0.002639 | $0.002189 | $0.002230 | $3.67 | $0 |
| 2017-01-12 | $0.002000 | $0.002148 | $0.001965 | $0.002094 | $472.51 | $0 |
| 2017-01-13 | $0.002093 | $0.002326 | $0.002089 | $0.002189 | $478.73 | $0 |
| 2017-01-14 | $0.002192 | $0.006719 | $0.001804 | $0.001818 | $222.45 | $0 |
| 2017-01-15 | $0.001817 | $0.01807 | $0.001805 | $0.01806 | $376.29 | $0 |
| 2017-01-16 | $0.01806 | $0.01829 | $0.003875 | $0.006235 | $209.21 | $0 |
| 2017-01-17 | $0.006237 | $0.01152 | $0.003154 | $0.007232 | $29.40 | $0 |
| 2017-01-18 | $0.007236 | $0.007312 | $0.003285 | $0.006278 | $79.68 | $0 |
| 2017-01-19 | $0.006304 | $0.01163 | $0.006288 | $0.008545 | $91.56 | $0 |
| 2017-01-20 | $0.008541 | $0.03587 | $0.008427 | $0.03579 | $8,183.84 | $0 |
| 2017-01-21 | $0.03579 | $0.03683 | $0.01293 | $0.01681 | $116.79 | $0 |
| 2017-01-22 | $0.01681 | $0.01705 | $0.009056 | $0.01384 | $159.24 | $0 |
| 2017-01-23 | $0.01385 | $0.01391 | $0.01329 | $0.01330 | $23.97 | $0 |
| 2017-01-24 | $0.01314 | $0.01334 | $0.01253 | $0.01253 | $294.74 | $0 |
| 2017-01-25 | $0.01253 | $0.01268 | $0.005111 | $0.005119 | $0.1006 | $0 |
| 2017-01-26 | $0.005126 | $0.01031 | $0.005125 | $0.01029 | $541.91 | $0 |
| 2017-01-27 | $0.01030 | $0.01127 | $0.01030 | $0.01123 | $51.66 | $0 |
| 2017-01-28 | $0.01123 | $0.01125 | $0.01023 | $0.01024 | $39.46 | $0 |
| 2017-01-29 | $0.01024 | $0.01025 | $0.005322 | $0.005324 | $18.40 | $0 |
| 2017-01-30 | $0.005324 | $0.007763 | $0.005324 | $0.007743 | $3.88 | $0 |
| 2017-01-31 | $0.007740 | $0.007760 | $0.007169 | $0.007541 | $676.99 | $0 |