Alphabit ABC
Xếp hạng #?
05:04:02 06/02/2019
Alphabit (ABC)
Không hoạt động
Lịch sử giá Alphabit (ABC) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $75.21 | $84.11 | $51.19 | $83.72 | $1,932.02 | $0 |
| 2018-03-02 | $83.51 | $87.13 | $52.42 | $85.25 | $1,466.61 | $0 |
| 2018-03-03 | $85.15 | $89.34 | $60.49 | $89.12 | $3,788.38 | $0 |
| 2018-03-04 | $88.96 | $89.25 | $55.76 | $76.82 | $652.37 | $0 |
| 2018-03-05 | $76.76 | $91.97 | $57.48 | $90.71 | $3,896.53 | $0 |
| 2018-03-06 | $90.46 | $90.46 | $53.58 | $84.71 | $1,663.36 | $0 |
| 2018-03-07 | $84.60 | $85.87 | $48.26 | $72.90 | $2,013.23 | $0 |
| 2018-03-08 | $72.80 | $76.41 | $47.65 | $70.05 | $520.33 | $0 |
| 2018-03-09 | $69.61 | $73.04 | $44.34 | $71.99 | $1,566.55 | $0 |
| 2018-03-10 | $72.02 | $74.59 | $48.37 | $69.32 | $1,397.25 | $0 |
| 2018-03-11 | $69.08 | $72.69 | $45.65 | $66.45 | $1,741.37 | $0 |
| 2018-03-12 | $66.24 | $71.30 | $47.30 | $70.69 | $947.72 | $0 |
| 2018-03-13 | $70.29 | $73.33 | $67.32 | $68.40 | $952.77 | $0 |
| 2018-03-14 | $68.41 | $69.97 | $55.10 | $56.26 | $2,659.72 | $0 |
| 2018-03-15 | $56.24 | $56.59 | $38.19 | $55.99 | $1,618.39 | $0 |
| 2018-03-16 | $55.96 | $61.00 | $38.07 | $59.09 | $3,247.45 | $0 |
| 2018-03-17 | $59.19 | $59.99 | $53.97 | $54.31 | $5,341.92 | $0 |
| 2018-03-18 | $54.18 | $58.12 | $47.73 | $57.50 | $4,956.54 | $0 |
| 2018-03-19 | $57.26 | $58.95 | $34.17 | $36.26 | $4,912.58 | $0 |
| 2018-03-20 | $36.67 | $59.74 | $36.67 | $46.36 | $2,089.61 | $0 |
| 2018-03-21 | $46.44 | $58.44 | $42.01 | $56.22 | $3,889.84 | $0 |
| 2018-03-22 | $56.12 | $59.83 | $38.22 | $52.21 | $1,426.03 | $0 |
| 2018-03-23 | $52.21 | $52.43 | $39.01 | $52.43 | $1,690.25 | $0 |
| 2018-03-24 | $53.19 | $53.65 | $40.05 | $51.33 | $1,272.36 | $0 |
| 2018-03-25 | $50.63 | $51.52 | $33.75 | $33.90 | $13.51 | $0 |
| 2018-03-26 | $33.88 | $50.83 | $33.66 | $49.04 | $1,180.50 | $0 |
| 2018-03-27 | $48.97 | $49.09 | $31.14 | $45.58 | $1,207.50 | $0 |
| 2018-03-28 | $45.57 | $48.12 | $35.66 | $38.87 | $900.21 | $0 |
| 2018-03-29 | $38.91 | $38.98 | $33.17 | $34.16 | $920.88 | $0 |
| 2018-03-30 | $34.08 | $34.67 | $28.36 | $33.50 | $773.63 | $0 |
| 2018-03-31 | $33.50 | $35.27 | $33.40 | $34.61 | $799.45 | $0 |