Alphabit ABC
Xếp hạng #?
05:04:02 06/02/2019
Alphabit (ABC)
Không hoạt động
Lịch sử giá Alphabit (ABC) Tháng 11/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-11-01 | $16.56 | $16.57 | $13.70 | $14.11 | $111.44 | $0 |
| 2017-11-02 | $14.13 | $15.61 | $9.60 | $15.47 | $3,067.56 | $0 |
| 2017-11-03 | $15.45 | $16.43 | $15.34 | $15.81 | $2,911.66 | $0 |
| 2017-11-04 | $15.77 | $16.35 | $10.35 | $15.52 | $2,986.17 | $0 |
| 2017-11-05 | $15.49 | $16.47 | $10.23 | $10.59 | $241.63 | $0 |
| 2017-11-06 | $10.61 | $16.49 | $10.02 | $15.48 | $2,850.61 | $0 |
| 2017-11-07 | $15.45 | $16.30 | $14.72 | $15.04 | $2,977.91 | $0 |
| 2017-11-08 | $14.99 | $17.04 | $14.36 | $14.98 | $3,148.51 | $0 |
| 2017-11-09 | $14.97 | $16.41 | $14.10 | $14.15 | $2,867.27 | $0 |
| 2017-11-10 | $14.19 | $15.70 | $7.45 | $13.25 | $2,888.20 | $0 |
| 2017-11-11 | $13.20 | $13.68 | $9.39 | $9.68 | $136.99 | $0 |
| 2017-11-12 | $9.67 | $14.31 | $7.36 | $12.10 | $45.09 | $0 |
| 2017-11-13 | $12.12 | $14.07 | $9.13 | $13.07 | $2,753.19 | $0 |
| 2017-11-14 | $13.10 | $14.56 | $9.92 | $12.59 | $2,185.01 | $0 |
| 2017-11-15 | $12.60 | $13.91 | $12.60 | $13.80 | $1,512.74 | $0 |
| 2017-11-16 | $13.87 | $14.58 | $13.01 | $13.35 | $2,867.12 | $0 |
| 2017-11-17 | $13.33 | $16.24 | $13.02 | $13.22 | $2,918.27 | $0 |
| 2017-11-18 | $13.17 | $13.36 | $10.83 | $13.26 | $948.04 | $0 |
| 2017-11-19 | $13.23 | $13.30 | $10.79 | $11.30 | $50.65 | $0 |
| 2017-11-20 | $11.30 | $14.07 | $11.16 | $13.99 | $2,021.82 | $0 |
| 2017-11-21 | $13.99 | $14.16 | $11.52 | $13.74 | $1,583.15 | $0 |
| 2017-11-22 | $13.77 | $14.08 | $11.27 | $11.54 | $1,938.41 | $0 |
| 2017-11-23 | $11.53 | $11.61 | $11.28 | $11.28 | $1,872.72 | $0 |
| 2017-11-24 | $11.26 | $11.69 | $11.05 | $11.54 | $1,926.36 | $0 |
| 2017-11-25 | $11.52 | $14.63 | $11.46 | $14.61 | $941.97 | $0 |
| 2017-11-26 | $14.61 | $15.70 | $14.59 | $15.37 | $2.79 | $0 |
| 2017-11-27 | $15.37 | $16.08 | $15.37 | $16.05 | $1,019.09 | $0 |
| 2017-11-28 | $16.09 | $16.69 | $13.85 | $13.92 | $1,076.28 | $0 |
| 2017-11-29 | $13.91 | $16.47 | $13.71 | $15.46 | $1,056.28 | $0 |
| 2017-11-30 | $15.70 | $17.09 | $14.40 | $16.07 | $1,088.10 | $0 |