Alphabit ABC
Xếp hạng #?
05:04:02 06/02/2019
Alphabit (ABC)
Không hoạt động
Lịch sử giá Alphabit (ABC) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-02 | $31.00 | $34.76 | $30.98 | $34.15 | $1,040.35 | $0 |
| 2018-04-03 | $34.18 | $39.29 | $30.91 | $36.56 | $1,063.57 | $0 |
| 2018-04-04 | $36.54 | $36.54 | $32.94 | $33.24 | $900.70 | $0 |
| 2018-04-05 | $33.26 | $33.74 | $32.20 | $33.35 | $903.63 | $0 |
| 2018-04-06 | $33.18 | $53.47 | $31.84 | $36.53 | $5,695.03 | $0 |
| 2018-04-07 | $36.57 | $39.42 | $33.08 | $38.40 | $2,342.05 | $0 |
| 2018-04-08 | $38.44 | $39.73 | $32.11 | $32.33 | $146.46 | $0 |
| 2018-04-09 | $32.38 | $60.04 | $32.38 | $57.71 | $1,369.18 | $0 |
| 2018-04-10 | $57.76 | $57.83 | $31.04 | $39.49 | $1,354.42 | $0 |
| 2018-04-11 | $39.53 | $47.13 | $33.65 | $34.08 | $1,004.74 | $0 |
| 2018-04-12 | $34.00 | $61.67 | $33.10 | $61.38 | $1,422.26 | $0 |
| 2018-04-13 | $61.46 | $71.13 | $39.54 | $66.65 | $4,735.11 | $0 |
| 2018-04-14 | $66.65 | $69.25 | $40.22 | $67.52 | $1,450.76 | $0 |
| 2018-04-15 | $67.59 | $70.71 | $37.44 | $57.26 | $4,275.27 | $0 |
| 2018-04-16 | $57.24 | $57.56 | $45.19 | $56.04 | $1,447.41 | $0 |
| 2018-04-17 | $56.06 | $56.97 | $35.79 | $54.35 | $1,461.57 | $0 |
| 2018-04-18 | $54.02 | $56.57 | $53.91 | $56.03 | $1,528.37 | $0 |
| 2018-04-19 | $56.47 | $57.52 | $56.22 | $57.43 | $846.42 | $0 |
| 2018-04-20 | $57.47 | $59.17 | $38.45 | $58.62 | $1,530.36 | $0 |
| 2018-04-21 | $58.64 | $61.81 | $42.04 | $61.81 | $1,310.69 | $0 |
| 2018-04-22 | $61.81 | $62.73 | $57.65 | $57.94 | $1,732.81 | $0 |
| 2018-04-23 | $57.83 | $60.85 | $48.01 | $58.16 | $2,579.03 | $0 |
| 2018-04-24 | $58.21 | $67.71 | $22.03 | $67.71 | $4,010.61 | $0 |
| 2018-04-25 | $67.25 | $67.63 | $52.40 | $52.47 | $1,652.05 | $0 |
| 2018-04-26 | $52.91 | $54.41 | $39.40 | $54.29 | $903.64 | $0 |
| 2018-04-27 | $54.36 | $55.85 | $22.44 | $53.72 | $33,120.90 | $0 |
| 2018-04-28 | $53.54 | $56.61 | $53.41 | $56.10 | $61,410.80 | $0 |
| 2018-04-29 | $56.07 | $57.15 | $23.51 | $56.06 | $21,529.20 | $0 |
| 2018-04-30 | $56.04 | $56.26 | $54.43 | $54.71 | $15,352.60 | $0 |