Alphabit ABC
Xếp hạng #?
05:04:02 06/02/2019
Alphabit (ABC)
Không hoạt động
Lịch sử giá Alphabit (ABC) Tháng 05/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-05-01 | $0.002322 | $0.002336 | $0.002311 | $0.002317 | $65.55 | $0 |
| 2017-05-02 | $0.002316 | $0.002316 | $0.001417 | $0.001671 | $36.82 | $0 |
| 2017-05-03 | $0.001672 | $0.001711 | $0.0007409 | $0.0007450 | $310.25 | $0 |
| 2017-05-04 | $0.0007454 | $0.001287 | $0.0007454 | $0.0008918 | $23.26 | $0 |
| 2017-05-05 | $0.0008937 | $0.0009385 | $0.0007652 | $0.0007777 | $40.06 | $0 |
| 2017-05-06 | $0.0007784 | $0.0007894 | $0.0007712 | $0.0007894 | $40.48 | $0 |
| 2017-05-07 | $0.0007897 | $0.0007923 | $0.0007841 | $0.0007856 | $40.28 | $0 |
| 2017-05-08 | $0.0009248 | $0.0009478 | $0.0009248 | $0.0009478 | $5.17 | $0 |
| 2017-05-09 | $0.0009481 | $0.001393 | $0.0009440 | $0.001176 | $117.79 | $0 |
| 2017-05-10 | $0.001177 | $0.001492 | $0.001177 | $0.001477 | $97.70 | $0 |
| 2017-05-11 | $0.001479 | $0.001559 | $0.0009120 | $0.001351 | $50.05 | $0 |
| 2017-05-12 | $0.001352 | $0.001355 | $0.0008999 | $0.0009175 | $9.17 | $0 |
| 2017-05-13 | $0.0009156 | $0.0009247 | $0.0008440 | $0.0008868 | $4.50 | $0 |
| 2017-05-14 | $0.0008896 | $0.0009051 | $0.0008852 | $0.0009032 | $2.78 | $0 |
| 2017-05-15 | $0.0008317 | $0.0008533 | $0.0008313 | $0.0008481 | $14.28 | $0 |
| 2017-05-16 | $0.0008468 | $0.001152 | $0.0005706 | $0.001148 | $195.45 | $0 |
| 2017-05-17 | $0.001148 | $0.001212 | $0.001135 | $0.001192 | $1.15 | $0 |
| 2017-05-18 | $0.0007073 | $0.0007333 | $0.0006949 | $0.0006973 | $67.29 | $0 |
| 2017-05-19 | $0.0006977 | $0.0007282 | $0.0006977 | $0.0007269 | $1.31 | $0 |
| 2017-05-20 | $0.0007261 | $0.0007576 | $0.0007254 | $0.0007572 | $42.07 | $0 |
| 2017-05-21 | $0.0007570 | $0.001345 | $0.0007568 | $0.0007927 | $64.36 | $0 |
| 2017-05-22 | $0.0007954 | $0.001709 | $0.0007925 | $0.001604 | $127.97 | $0 |
| 2017-05-23 | $0.001602 | $0.001643 | $0.001491 | $0.001581 | $274.29 | $0 |
| 2017-05-24 | $0.001583 | $0.001765 | $0.001583 | $0.001732 | $129.49 | $0 |
| 2017-05-25 | $0.001729 | $0.001868 | $0.001729 | $0.001834 | $3.10 | $0 |
| 2017-05-26 | $0.001017 | $0.001843 | $0.0009795 | $0.001695 | $8.00 | $0 |
| 2017-05-27 | $0.001700 | $0.001751 | $0.0006221 | $0.0006712 | $14.89 | $0 |
| 2017-05-28 | $0.0006752 | $0.001278 | $0.0006752 | $0.0007396 | $142.17 | $0 |
| 2017-05-29 | $0.0007381 | $0.001231 | $0.0007381 | $0.001206 | $207.48 | $0 |
| 2017-05-30 | $0.001207 | $0.001207 | $0.001178 | $0.001192 | $205.15 | $0 |
| 2017-05-31 | $0.001062 | $0.001110 | $0.001038 | $0.001097 | $109.58 | $0 |