Alphabit ABC
Xếp hạng #?
05:04:02 06/02/2019
Alphabit (ABC)
Không hoạt động
Lịch sử giá Alphabit (ABC) Tháng 12/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-12-01 | $15.99 | $17.80 | $15.14 | $17.44 | $1,773.57 | $0 |
| 2017-12-02 | $17.43 | $18.83 | $15.19 | $18.43 | $207.12 | $0 |
| 2017-12-03 | $18.45 | $21.94 | $18.33 | $20.72 | $1,460.54 | $0 |
| 2017-12-04 | $20.79 | $21.11 | $17.40 | $18.59 | $1,268.10 | $0 |
| 2017-12-05 | $18.63 | $19.05 | $11.72 | $11.73 | $122.07 | $0 |
| 2017-12-06 | $11.70 | $22.05 | $11.70 | $22.01 | $1,484.42 | $0 |
| 2017-12-07 | $21.98 | $27.33 | $13.95 | $17.82 | $2,673.79 | $0 |
| 2017-12-08 | $17.86 | $25.61 | $14.49 | $16.28 | $2,176.13 | $0 |
| 2017-12-09 | $16.26 | $25.79 | $16.17 | $23.47 | $2,839.11 | $0 |
| 2017-12-10 | $23.56 | $24.18 | $14.41 | $23.35 | $2,171.20 | $0 |
| 2017-12-11 | $23.18 | $27.29 | $23.08 | $26.18 | $2,236.07 | $0 |
| 2017-12-12 | $26.26 | $27.68 | $25.66 | $26.92 | $2,299.06 | $0 |
| 2017-12-13 | $26.94 | $27.29 | $20.88 | $21.03 | $1,708.90 | $0 |
| 2017-12-14 | $20.96 | $26.20 | $20.30 | $26.15 | $363.11 | $0 |
| 2017-12-15 | $26.19 | $520.01 | $22.02 | $137.75 | $69,569.50 | $0 |
| 2017-12-16 | $137.93 | $370.95 | $111.49 | $150.55 | $76,010.90 | $0 |
| 2017-12-17 | $150.57 | $152.68 | $99.69 | $106.00 | $12,729.10 | $0 |
| 2017-12-18 | $98.75 | $102.96 | $71.96 | $84.46 | $2,454.58 | $0 |
| 2017-12-19 | $84.56 | $100.37 | $75.46 | $77.93 | $2,614.80 | $0 |
| 2017-12-20 | $77.85 | $89.74 | $62.22 | $67.66 | $958.39 | $0 |
| 2017-12-21 | $67.81 | $70.94 | $55.87 | $64.64 | $960.02 | $0 |
| 2017-12-22 | $64.83 | $65.39 | $47.44 | $50.28 | $605.11 | $0 |
| 2017-12-23 | $50.63 | $64.04 | $50.37 | $60.22 | $341.86 | $0 |
| 2017-12-24 | $60.61 | $62.16 | $47.71 | $49.94 | $703.75 | $0 |
| 2017-12-25 | $50.33 | $65.30 | $48.65 | $64.93 | $585.73 | $0 |
| 2017-12-26 | $64.86 | $93.05 | $49.09 | $90.20 | $1,769.39 | $0 |
| 2017-12-27 | $90.26 | $98.69 | $69.50 | $73.28 | $2,053.86 | $0 |
| 2017-12-28 | $73.12 | $74.09 | $47.60 | $74.09 | $1,460.86 | $0 |
| 2017-12-29 | $74.85 | $76.84 | $37.82 | $45.69 | $662.70 | $0 |
| 2017-12-30 | $45.58 | $45.59 | $30.76 | $42.90 | $1,385.39 | $0 |
| 2017-12-31 | $42.44 | $49.28 | $34.79 | $47.90 | $939.87 | $0 |