Alphabit ABC
Xếp hạng #?
05:04:02 06/02/2019
Alphabit (ABC)
Không hoạt động
Lịch sử giá Alphabit (ABC) Tháng 03/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-03-01 | $0.002620 | $0.002728 | $0.002297 | $0.002604 | $405.16 | $0 |
| 2017-03-02 | $0.002609 | $0.002670 | $0.002265 | $0.002665 | $263.65 | $0 |
| 2017-03-03 | $0.002664 | $0.003124 | $0.002664 | $0.003111 | $44.57 | $0 |
| 2017-03-04 | $0.003117 | $0.003122 | $0.002329 | $0.002699 | $409.07 | $0 |
| 2017-03-05 | $0.002697 | $0.002699 | $0.002625 | $0.002686 | $278.04 | $0 |
| 2017-03-06 | $0.002687 | $0.002794 | $0.002681 | $0.002787 | $238.46 | $0 |
| 2017-03-07 | $0.002788 | $0.002793 | $0.002650 | $0.002655 | $294.98 | $0 |
| 2017-03-08 | $0.002654 | $0.002674 | $0.002105 | $0.002105 | $228.40 | $0 |
| 2017-03-09 | $0.002105 | $0.002459 | $0.001440 | $0.002448 | $271.96 | $0 |
| 2017-03-10 | $0.002450 | $0.002617 | $0.002206 | $0.002267 | $1,116.99 | $0 |
| 2017-03-11 | $0.002266 | $0.002423 | $0.002266 | $0.002293 | $487.36 | $0 |
| 2017-03-12 | $0.002294 | $0.002380 | $0.002254 | $0.002260 | $440.20 | $0 |
| 2017-03-13 | $0.002260 | $0.002289 | $0.002190 | $0.002193 | $219.28 | $0 |
| 2017-03-14 | $0.002193 | $0.002196 | $0.001576 | $0.002195 | $170.77 | $0 |
| 2017-03-15 | $0.002195 | $0.002203 | $0.001536 | $0.001537 | $199.49 | $0 |
| 2017-03-16 | $0.001539 | $0.001924 | $0.001491 | $0.001853 | $405.27 | $0 |
| 2017-03-17 | $0.001841 | $0.002070 | $0.001462 | $0.001474 | $259.91 | $0 |
| 2017-03-18 | $0.001474 | $0.001736 | $0.001274 | $0.001295 | $232.30 | $0 |
| 2017-03-19 | $0.001299 | $0.006644 | $0.001299 | $0.006417 | $12,152.00 | $0 |
| 2017-03-20 | $0.006421 | $0.006535 | $0.001824 | $0.002309 | $129.90 | $0 |
| 2017-03-21 | $0.002311 | $0.003051 | $0.001116 | $0.002925 | $298.16 | $0 |
| 2017-03-22 | $0.002925 | $0.002925 | $0.001024 | $0.001878 | $95.21 | $0 |
| 2017-03-23 | $0.001880 | $0.001885 | $0.0007886 | $0.001568 | $172.88 | $0 |
| 2017-03-24 | $0.001568 | $0.001831 | $0.001546 | $0.001734 | $39.03 | $0 |
| 2017-03-25 | $0.001733 | $0.001805 | $0.0007925 | $0.0008171 | $178.12 | $0 |
| 2017-03-26 | $0.0008182 | $0.001805 | $0.0008125 | $0.001750 | $103.96 | $0 |
| 2017-03-27 | $0.001759 | $0.001800 | $0.0007581 | $0.001349 | $180.37 | $0 |
| 2017-03-28 | $0.001348 | $0.001373 | $0.001274 | $0.001278 | $170.34 | $0 |
| 2017-03-29 | $0.001276 | $0.001276 | $0.0003533 | $0.0003536 | $215.52 | $0 |
| 2017-03-30 | $0.0003544 | $0.0008346 | $0.0003542 | $0.0006467 | $5.21 | $0 |
| 2017-03-31 | $0.0006468 | $0.0006570 | $0.0006468 | $0.0006559 | $0.3661 | $0 |