Alphabit ABC
Xếp hạng #?
05:04:02 06/02/2019
Alphabit (ABC)
Không hoạt động
Lịch sử giá Alphabit (ABC) Tháng 07/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-07-04 | $3.32 | $3.32 | $1.53 | $3.31 | $1,417.80 | $0 |
| 2017-07-05 | $3.31 | $3.31 | $3.10 | $3.23 | $1,304.26 | $0 |
| 2017-07-06 | $3.23 | $3.28 | $3.09 | $3.20 | $1,696.38 | $0 |
| 2017-07-07 | $3.20 | $3.21 | $2.50 | $2.56 | $1,588.34 | $0 |
| 2017-07-08 | $2.56 | $2.57 | $1.64 | $1.78 | $712.60 | $0 |
| 2017-07-09 | $1.78 | $4.02 | $1.78 | $4.01 | $15,042.20 | $0 |
| 2017-07-10 | $4.02 | $4.34 | $1.70 | $4.30 | $1,575.49 | $0 |
| 2017-07-11 | $4.29 | $4.33 | $3.56 | $4.00 | $1,049.90 | $0 |
| 2017-07-12 | $3.99 | $8.73 | $2.63 | $8.66 | $1,360.35 | $0 |
| 2017-07-13 | $8.66 | $13.06 | $8.35 | $13.01 | $2,895.86 | $0 |
| 2017-07-14 | $13.00 | $13.06 | $11.87 | $12.22 | $741.82 | $0 |
| 2017-07-15 | $12.20 | $12.22 | $5.31 | $10.95 | $1,050.10 | $0 |
| 2017-07-16 | $10.92 | $11.28 | $10.10 | $10.89 | $535.45 | $0 |
| 2017-07-17 | $10.88 | $12.17 | $10.88 | $12.15 | $1,219.91 | $0 |
| 2017-07-18 | $12.18 | $13.03 | $5.96 | $12.58 | $661.40 | $0 |
| 2017-07-19 | $12.60 | $13.08 | $11.26 | $11.31 | $726.76 | $0 |
| 2017-07-20 | $11.28 | $13.05 | $10.23 | $11.24 | $1,831.56 | $0 |
| 2017-07-21 | $11.33 | $11.37 | $2.56 | $10.67 | $667.89 | $0 |
| 2017-07-22 | $10.67 | $12.17 | $10.62 | $12.15 | $612.52 | $0 |
| 2017-07-23 | $12.15 | $30.00 | $11.58 | $14.29 | $552.01 | $0 |
| 2017-07-24 | $14.28 | $14.34 | $10.93 | $11.03 | $479.66 | $0 |
| 2017-07-25 | $11.03 | $11.11 | $9.80 | $10.24 | $409.45 | $0 |
| 2017-07-26 | $10.24 | $10.42 | $9.65 | $10.07 | $855.97 | $0 |
| 2017-07-27 | $10.10 | $10.71 | $10.06 | $10.61 | $806.43 | $0 |
| 2017-07-28 | $10.64 | $11.27 | $10.64 | $10.89 | $1,054.63 | $0 |
| 2017-07-29 | $10.85 | $11.03 | $9.24 | $9.38 | $621.89 | $0 |
| 2017-07-30 | $9.38 | $12.31 | $7.29 | $10.70 | $818.89 | $0 |
| 2017-07-31 | $10.39 | $10.41 | $9.32 | $9.87 | $591.60 | $0 |