Alphabit ABC
Xếp hạng #?
05:04:02 06/02/2019
Alphabit (ABC)
Không hoạt động
Lịch sử giá Alphabit (ABC) Tháng 02/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-02-01 | $0.007540 | $0.007656 | $0.002648 | $0.002651 | $647.26 | $0 |
| 2017-02-02 | $0.002651 | $0.002667 | $0.001883 | $0.001933 | $20.32 | $0 |
| 2017-02-03 | $0.001932 | $0.005159 | $0.001927 | $0.005139 | $895.15 | $0 |
| 2017-02-04 | $0.005146 | $0.005160 | $0.004540 | $0.004630 | $189.77 | $0 |
| 2017-02-05 | $0.004633 | $0.005075 | $0.003067 | $0.005055 | $252.85 | $0 |
| 2017-02-06 | $0.005060 | $0.005140 | $0.003923 | $0.003935 | $1,573.84 | $0 |
| 2017-02-07 | $0.003942 | $0.004024 | $0.003152 | $0.003152 | $617.92 | $0 |
| 2017-02-08 | $0.003155 | $0.004029 | $0.002406 | $0.004029 | $434.98 | $0 |
| 2017-02-09 | $0.004035 | $0.004127 | $0.002989 | $0.002993 | $239.45 | $0 |
| 2017-02-10 | $0.002997 | $0.003007 | $0.002850 | $0.002979 | $238.35 | $0 |
| 2017-02-11 | $0.003501 | $0.003501 | $0.003484 | $0.003485 | $0.3485 | $0 |
| 2017-02-12 | $0.003482 | $0.003482 | $0.002235 | $0.002238 | $563.48 | $0 |
| 2017-02-13 | $0.002237 | $0.002842 | $0.002186 | $0.002506 | $222.22 | $0 |
| 2017-02-14 | $0.002509 | $0.002769 | $0.002201 | $0.002210 | $314.33 | $0 |
| 2017-02-15 | $0.002214 | $0.002633 | $0.002208 | $0.002630 | $210.36 | $0 |
| 2017-02-16 | $0.002630 | $0.002657 | $0.002485 | $0.002517 | $106.28 | $0 |
| 2017-02-17 | $0.002514 | $0.003364 | $0.002513 | $0.003348 | $38.83 | $0 |
| 2017-02-18 | $0.003357 | $0.007282 | $0.003350 | $0.007202 | $915.97 | $0 |
| 2017-02-19 | $0.007204 | $0.007218 | $0.002295 | $0.003950 | $578.08 | $0 |
| 2017-02-20 | $0.003954 | $0.005288 | $0.002246 | $0.002290 | $1,144.56 | $0 |
| 2017-02-21 | $0.002288 | $0.003329 | $0.002283 | $0.003324 | $458.88 | $0 |
| 2017-02-22 | $0.003322 | $0.003358 | $0.002235 | $0.002235 | $445.88 | $0 |
| 2017-02-23 | $0.002235 | $0.002347 | $0.002168 | $0.002217 | $403.99 | $0 |
| 2017-02-24 | $0.002228 | $0.002707 | $0.002151 | $0.002688 | $268.77 | $0 |
| 2017-02-25 | $0.002680 | $0.002690 | $0.002575 | $0.002601 | $260.07 | $0 |
| 2017-02-26 | $0.002317 | $0.002814 | $0.002315 | $0.002808 | $24.39 | $0 |
| 2017-02-27 | $0.002805 | $0.002826 | $0.002331 | $0.002738 | $339.03 | $0 |
| 2017-02-28 | $0.002739 | $0.002768 | $0.002614 | $0.002620 | $340.54 | $0 |