Alphabit ABC
Xếp hạng #?
05:04:02 06/02/2019
Alphabit (ABC)
Không hoạt động
Lịch sử giá Alphabit (ABC) Tháng 08/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-08-01 | $9.87 | $11.08 | $4.28 | $10.30 | $907.59 | $0 |
| 2017-08-02 | $10.30 | $10.57 | $9.17 | $9.31 | $541.78 | $0 |
| 2017-08-03 | $9.33 | $9.66 | $9.32 | $9.62 | $915.57 | $0 |
| 2017-08-04 | $9.61 | $10.35 | $9.55 | $10.32 | $1,037.43 | $0 |
| 2017-08-05 | $10.31 | $12.09 | $10.31 | $11.23 | $925.88 | $0 |
| 2017-08-06 | $11.23 | $11.36 | $3.03 | $10.33 | $860.88 | $0 |
| 2017-08-07 | $10.30 | $10.35 | $3.22 | $3.24 | $1,241.98 | $0 |
| 2017-08-08 | $3.24 | $6.91 | $3.24 | $6.77 | $1,265.69 | $0 |
| 2017-08-09 | $6.77 | $6.82 | $6.48 | $6.66 | $976.34 | $0 |
| 2017-08-10 | $6.66 | $13.27 | $6.57 | $11.82 | $1,184.06 | $0 |
| 2017-08-11 | $11.82 | $13.34 | $5.29 | $12.18 | $975.86 | $0 |
| 2017-08-12 | $12.17 | $12.70 | $3.76 | $11.23 | $776.78 | $0 |
| 2017-08-13 | $11.22 | $12.13 | $4.14 | $9.11 | $465.81 | $0 |
| 2017-08-14 | $9.12 | $19.84 | $9.12 | $12.26 | $2,730.95 | $0 |
| 2017-08-15 | $12.28 | $12.28 | $6.42 | $6.99 | $4,487.14 | $0 |
| 2017-08-16 | $7.00 | $15.76 | $6.35 | $15.06 | $1,131.05 | $0 |
| 2017-08-17 | $15.05 | $15.24 | $10.45 | $10.67 | $616.84 | $0 |
| 2017-08-18 | $10.64 | $13.11 | $10.64 | $12.36 | $1,020.21 | $0 |
| 2017-08-19 | $12.35 | $15.00 | $11.86 | $12.50 | $3,650.52 | $0 |
| 2017-08-20 | $12.44 | $12.45 | $9.03 | $12.21 | $809.48 | $0 |
| 2017-08-21 | $12.16 | $14.27 | $11.09 | $14.01 | $1,158.64 | $0 |
| 2017-08-22 | $14.04 | $14.04 | $10.35 | $11.09 | $1,280.85 | $0 |
| 2017-08-23 | $11.06 | $11.98 | $10.95 | $11.33 | $244.67 | $0 |
| 2017-08-24 | $11.34 | $11.75 | $7.46 | $7.50 | $1,265.89 | $0 |
| 2017-08-25 | $7.49 | $11.95 | $7.49 | $11.79 | $1,040.06 | $0 |
| 2017-08-26 | $11.79 | $12.48 | $10.71 | $10.86 | $282.74 | $0 |
| 2017-08-27 | $10.86 | $12.65 | $10.80 | $12.57 | $2.09 | $0 |
| 2017-08-28 | $12.55 | $12.55 | $10.41 | $10.87 | $1,066.91 | $0 |
| 2017-08-29 | $10.88 | $12.65 | $10.79 | $11.44 | $1,415.10 | $0 |
| 2017-08-30 | $11.42 | $13.78 | $11.17 | $13.76 | $14.68 | $0 |
| 2017-08-31 | $13.74 | $375.01 | $13.74 | $109.98 | $20,211.10 | $0 |