Alphabit ABC
Xếp hạng #?
05:04:02 06/02/2019
Alphabit (ABC)
Không hoạt động
Lịch sử giá Alphabit (ABC) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $48.09 | $48.09 | $28.71 | $42.17 | $993.52 | $0 |
| 2018-01-02 | $42.16 | $44.44 | $29.78 | $40.55 | $1,364.45 | $0 |
| 2018-01-03 | $40.41 | $43.88 | $31.64 | $41.91 | $780.91 | $0 |
| 2018-01-04 | $42.14 | $43.36 | $32.75 | $42.09 | $3,598.70 | $0 |
| 2018-01-05 | $42.10 | $53.84 | $34.33 | $53.84 | $4,432.77 | $0 |
| 2018-01-06 | $54.01 | $83.46 | $53.42 | $77.11 | $5,217.46 | $0 |
| 2018-01-07 | $77.03 | $90.28 | $57.63 | $68.49 | $1,165.76 | $0 |
| 2018-01-08 | $68.40 | $419.78 | $58.97 | $104.00 | $18,881.50 | $0 |
| 2018-01-09 | $103.73 | $171.18 | $76.30 | $141.35 | $9,653.64 | $0 |
| 2018-01-10 | $141.39 | $504.19 | $91.96 | $129.71 | $55,783.10 | $0 |
| 2018-01-11 | $129.57 | $363.39 | $119.92 | $144.68 | $24,847.30 | $0 |
| 2018-01-12 | $145.64 | $406.37 | $141.35 | $345.07 | $58,497.00 | $0 |
| 2018-01-13 | $344.68 | $388.44 | $264.70 | $300.85 | $37,819.10 | $0 |
| 2018-01-14 | $301.05 | $302.14 | $130.34 | $228.63 | $6,605.90 | $0 |
| 2018-01-15 | $226.95 | $240.27 | $154.01 | $173.10 | $4,985.69 | $0 |
| 2018-01-16 | $173.31 | $187.88 | $132.53 | $163.09 | $1,314.91 | $0 |
| 2018-01-17 | $162.26 | $166.40 | $67.24 | $119.36 | $5,810.21 | $0 |
| 2018-01-18 | $119.82 | $147.74 | $89.30 | $103.70 | $18,443.80 | $0 |
| 2018-01-19 | $102.61 | $210.30 | $96.07 | $141.14 | $8,683.37 | $0 |
| 2018-01-20 | $142.67 | $196.28 | $116.24 | $177.51 | $4,380.96 | $0 |
| 2018-01-21 | $177.87 | $295.49 | $123.96 | $140.43 | $34,305.00 | $0 |
| 2018-01-22 | $155.82 | $170.49 | $136.32 | $161.44 | $10,931.20 | $0 |
| 2018-01-23 | $160.93 | $168.90 | $115.87 | $161.66 | $2,415.96 | $0 |
| 2018-01-24 | $161.57 | $168.52 | $143.15 | $151.84 | $2,637.16 | $0 |
| 2018-01-25 | $129.68 | $166.61 | $128.71 | $160.21 | $5,140.40 | $0 |
| 2018-01-26 | $161.55 | $165.01 | $115.87 | $125.57 | $2,131.18 | $0 |
| 2018-01-27 | $125.49 | $159.33 | $123.17 | $156.68 | $7,115.08 | $0 |
| 2018-01-28 | $157.49 | $159.20 | $123.16 | $141.91 | $827.78 | $0 |
| 2018-01-29 | $141.77 | $143.63 | $119.33 | $136.75 | $637.93 | $0 |
| 2018-01-30 | $136.80 | $137.25 | $104.71 | $105.01 | $612.59 | $0 |
| 2018-01-31 | $105.18 | $134.88 | $96.36 | $131.61 | $3,121.46 | $0 |