Alphabit ABC
Xếp hạng #?
05:04:02 06/02/2019
Alphabit (ABC)
Không hoạt động
Lịch sử giá Alphabit (ABC) Tháng 10/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-10-01 | $12.59 | $12.64 | $10.04 | $10.99 | $1,109.77 | $0 |
| 2017-10-02 | $10.99 | $11.25 | $10.93 | $11.20 | $51.17 | $0 |
| 2017-10-03 | $11.20 | $14.11 | $10.69 | $10.79 | $1,168.29 | $0 |
| 2017-10-04 | $10.81 | $13.73 | $10.50 | $13.67 | $1,249.43 | $0 |
| 2017-10-05 | $13.68 | $14.17 | $10.40 | $14.04 | $962.17 | $0 |
| 2017-10-06 | $14.04 | $14.35 | $14.01 | $14.13 | $897.91 | $0 |
| 2017-10-07 | $11.91 | $14.26 | $11.89 | $14.23 | $316.95 | $0 |
| 2017-10-08 | $14.19 | $14.89 | $14.19 | $14.85 | $1,047.99 | $0 |
| 2017-10-09 | $14.85 | $14.94 | $11.56 | $12.00 | $1,148.39 | $0 |
| 2017-10-10 | $12.00 | $14.10 | $11.96 | $13.63 | $1.79 | $0 |
| 2017-10-11 | $13.63 | $15.80 | $10.85 | $15.58 | $1,011.22 | $0 |
| 2017-10-12 | $15.59 | $15.65 | $9.67 | $15.35 | $24.48 | $0 |
| 2017-10-13 | $15.40 | $16.63 | $12.76 | $12.84 | $1.27 | $0 |
| 2017-10-14 | $12.84 | $16.47 | $7.97 | $8.11 | $1,585.36 | $0 |
| 2017-10-15 | $8.12 | $18.69 | $7.72 | $9.76 | $244.13 | $0 |
| 2017-10-16 | $9.77 | $18.70 | $9.74 | $18.60 | $1,223.84 | $0 |
| 2017-10-17 | $18.61 | $18.66 | $9.69 | $12.46 | $1,738.88 | $0 |
| 2017-10-18 | $12.46 | $17.81 | $11.34 | $11.52 | $1,102.96 | $0 |
| 2017-10-19 | $11.53 | $17.94 | $11.11 | $17.83 | $1,961.68 | $0 |
| 2017-10-20 | $17.83 | $19.16 | $12.48 | $18.84 | $736.24 | $0 |
| 2017-10-21 | $18.80 | $19.30 | $16.45 | $18.87 | $1,279.78 | $0 |
| 2017-10-22 | $18.88 | $19.04 | $14.74 | $18.80 | $1,327.22 | $0 |
| 2017-10-23 | $18.77 | $18.98 | $16.19 | $16.39 | $108.80 | $0 |
| 2017-10-24 | $16.35 | $18.03 | $9.59 | $12.26 | $36,127.70 | $0 |
| 2017-10-25 | $12.26 | $12.77 | $11.96 | $12.74 | $67.18 | $0 |
| 2017-10-26 | $12.74 | $16.78 | $9.17 | $9.42 | $2,503.86 | $0 |
| 2017-10-27 | $9.43 | $15.98 | $8.56 | $14.94 | $2,398.12 | $0 |
| 2017-10-28 | $14.98 | $15.26 | $9.35 | $14.87 | $2,444.56 | $0 |
| 2017-10-29 | $14.85 | $15.56 | $11.92 | $12.62 | $62.70 | $0 |
| 2017-10-30 | $12.55 | $16.10 | $12.51 | $15.93 | $2,588.23 | $0 |
| 2017-10-31 | $15.87 | $16.62 | $15.65 | $16.58 | $2,754.95 | $0 |