Alphabit ABC
Xếp hạng #?
05:04:02 06/02/2019
Alphabit (ABC)
Không hoạt động
Lịch sử giá Alphabit (ABC) Tháng 02/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-02-01 | $131.92 | $136.92 | $89.10 | $115.17 | $4,900.20 | $0 |
| 2018-02-02 | $114.94 | $117.05 | $72.16 | $110.08 | $3,092.11 | $0 |
| 2018-02-03 | $110.46 | $114.60 | $85.33 | $101.54 | $1,493.54 | $0 |
| 2018-02-04 | $101.59 | $118.00 | $98.87 | $113.51 | $2,252.68 | $0 |
| 2018-02-05 | $112.41 | $114.34 | $75.53 | $88.80 | $2,264.71 | $0 |
| 2018-02-06 | $88.91 | $90.87 | $58.78 | $68.74 | $2,077.21 | $0 |
| 2018-02-07 | $68.10 | $77.29 | $62.08 | $65.45 | $350.39 | $0 |
| 2018-02-08 | $65.18 | $73.18 | $43.71 | $44.04 | $4,358.25 | $0 |
| 2018-02-09 | $44.18 | $78.77 | $43.00 | $75.62 | $2,176.66 | $0 |
| 2018-02-10 | $75.68 | $78.69 | $65.26 | $68.27 | $1,832.31 | $0 |
| 2018-02-11 | $68.21 | $80.72 | $63.36 | $77.97 | $3,293.58 | $0 |
| 2018-02-12 | $78.47 | $121.97 | $63.73 | $120.59 | $3,922.99 | $0 |
| 2018-02-13 | $120.81 | $122.01 | $115.03 | $119.08 | $396.92 | $0 |
| 2018-02-14 | $73.86 | $103.11 | $61.18 | $102.86 | $3,110.76 | $0 |
| 2018-02-15 | $102.91 | $123.01 | $85.44 | $87.13 | $6,472.20 | $0 |
| 2018-02-16 | $86.76 | $124.26 | $83.99 | $123.86 | $2,574.13 | $0 |
| 2018-02-17 | $123.84 | $125.73 | $84.18 | $122.03 | $3,237.00 | $0 |
| 2018-02-18 | $122.40 | $135.67 | $85.38 | $85.58 | $273.88 | $0 |
| 2018-02-19 | $85.19 | $87.03 | $63.27 | $81.15 | $807.28 | $0 |
| 2018-02-20 | $81.22 | $116.18 | $80.11 | $111.18 | $2,783.93 | $0 |
| 2018-02-21 | $111.04 | $111.25 | $57.37 | $74.63 | $7,117.09 | $0 |
| 2018-02-22 | $74.55 | $91.76 | $73.71 | $82.42 | $1,443.25 | $0 |
| 2018-02-23 | $82.34 | $92.55 | $80.31 | $92.22 | $1,129.41 | $0 |
| 2018-02-24 | $92.10 | $95.50 | $60.51 | $92.23 | $1,614.84 | $0 |
| 2018-02-25 | $92.09 | $93.56 | $62.03 | $62.23 | $237.25 | $0 |
| 2018-02-26 | $62.31 | $98.03 | $62.11 | $92.26 | $3,140.47 | $0 |
| 2018-02-27 | $92.53 | $96.46 | $76.77 | $94.61 | $2,018.14 | $0 |
| 2018-02-28 | $94.50 | $97.17 | $57.41 | $75.10 | $2,554.13 | $0 |