Alphabit ABC
Xếp hạng #?
05:04:02 06/02/2019
Alphabit (ABC)
Không hoạt động
Lịch sử giá Alphabit (ABC) Tháng 09/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-09-01 | $110.00 | $110.08 | $19.27 | $27.36 | $11,477.00 | $0 |
| 2017-09-02 | $27.40 | $27.45 | $20.32 | $22.51 | $704.69 | $0 |
| 2017-09-03 | $22.52 | $26.14 | $12.85 | $16.02 | $5,195.35 | $0 |
| 2017-09-04 | $16.02 | $24.14 | $15.96 | $17.27 | $947.15 | $0 |
| 2017-09-05 | $17.36 | $22.16 | $13.92 | $17.90 | $2,047.49 | $0 |
| 2017-09-06 | $17.92 | $19.54 | $14.43 | $18.54 | $1,517.36 | $0 |
| 2017-09-07 | $18.50 | $18.51 | $11.32 | $15.80 | $2,310.21 | $0 |
| 2017-09-08 | $15.81 | $16.20 | $13.31 | $13.87 | $1,631.30 | $0 |
| 2017-09-09 | $13.90 | $13.90 | $9.48 | $12.32 | $287.85 | $0 |
| 2017-09-10 | $12.29 | $12.91 | $9.57 | $12.73 | $3,382.87 | $0 |
| 2017-09-11 | $12.71 | $14.62 | $12.44 | $14.06 | $308.73 | $0 |
| 2017-09-12 | $14.07 | $14.91 | $13.93 | $14.15 | $5,922.16 | $0 |
| 2017-09-13 | $14.10 | $15.09 | $9.18 | $9.41 | $2,452.16 | $0 |
| 2017-09-14 | $9.41 | $15.00 | $8.51 | $10.41 | $942.46 | $0 |
| 2017-09-15 | $10.49 | $12.43 | $9.65 | $11.82 | $927.26 | $0 |
| 2017-09-16 | $11.79 | $18.87 | $11.25 | $11.61 | $1,504.80 | $0 |
| 2017-09-17 | $11.61 | $14.83 | $11.13 | $14.40 | $1,035.25 | $0 |
| 2017-09-18 | $14.37 | $16.39 | $9.64 | $16.24 | $1,057.48 | $0 |
| 2017-09-19 | $16.28 | $16.37 | $15.34 | $15.97 | $135.70 | $0 |
| 2017-09-20 | $15.95 | $19.77 | $9.93 | $9.93 | $1,390.44 | $0 |
| 2017-09-21 | $9.88 | $13.70 | $9.06 | $10.72 | $985.67 | $0 |
| 2017-09-22 | $10.71 | $11.12 | $10.48 | $10.85 | $278.87 | $0 |
| 2017-09-23 | $10.73 | $12.37 | $9.52 | $12.37 | $1,036.80 | $0 |
| 2017-09-24 | $12.43 | $12.43 | $8.37 | $8.78 | $195.12 | $0 |
| 2017-09-25 | $8.77 | $12.87 | $8.43 | $12.76 | $796.90 | $0 |
| 2017-09-26 | $12.76 | $12.83 | $8.51 | $11.84 | $1,040.89 | $0 |
| 2017-09-27 | $11.81 | $12.78 | $11.81 | $12.67 | $815.66 | $0 |
| 2017-09-28 | $12.67 | $14.44 | $9.54 | $13.59 | $1,032.26 | $0 |
| 2017-09-29 | $13.58 | $31.47 | $12.81 | $15.88 | $1,104.33 | $0 |
| 2017-09-30 | $15.88 | $16.01 | $11.83 | $12.58 | $1,148.86 | $0 |