Alphabit ABC
Xếp hạng #?
05:04:02 06/02/2019
Alphabit (ABC)
Không hoạt động
Lịch sử giá Alphabit (ABC) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $54.76 | $54.76 | $52.35 | $54.30 | $21,470.90 | $0 |
| 2018-05-02 | $54.22 | $55.31 | $41.09 | $55.10 | $8,161.90 | $0 |
| 2018-05-03 | $55.10 | $57.88 | $18.06 | $56.87 | $11,588.90 | $0 |
| 2018-05-04 | $56.85 | $57.57 | $34.73 | $56.25 | $9,318.96 | $0 |
| 2018-05-05 | $56.22 | $58.26 | $41.63 | $57.74 | $9,972.70 | $0 |
| 2018-05-06 | $57.78 | $58.32 | $39.81 | $40.35 | $22.14 | $0 |
| 2018-05-07 | $40.38 | $55.37 | $35.84 | $54.78 | $10,633.70 | $0 |
| 2018-05-08 | $54.89 | $55.27 | $35.76 | $36.08 | $6,693.24 | $0 |
| 2018-05-09 | $36.03 | $54.99 | $35.22 | $54.62 | $4,696.91 | $0 |
| 2018-05-10 | $54.60 | $54.88 | $25.71 | $44.11 | $2,973.26 | $0 |
| 2018-05-11 | $44.16 | $44.16 | $23.85 | $31.51 | $93.00 | $0 |
| 2018-05-12 | $31.05 | $36.80 | $29.72 | $29.80 | $156.87 | $0 |
| 2018-05-13 | $29.79 | $39.37 | $29.44 | $39.10 | $48.55 | $0 |
| 2018-05-14 | $39.10 | $39.18 | $30.95 | $32.19 | $18.84 | $0 |
| 2018-05-15 | $32.14 | $32.68 | $29.97 | $31.46 | $136.86 | $0 |
| 2018-05-16 | $31.44 | $31.47 | $29.05 | $29.34 | $45.35 | $0 |
| 2018-05-17 | $29.36 | $30.14 | $28.92 | $29.19 | $14.70 | $0 |
| 2018-05-18 | $29.21 | $29.88 | $28.05 | $29.77 | $74.94 | $0 |
| 2018-05-19 | $29.77 | $30.23 | $28.83 | $28.94 | $5.83 | $0 |
| 2018-05-20 | $28.96 | $30.38 | $28.86 | $30.15 | $72.06 | $0 |
| 2018-05-21 | $30.19 | $30.37 | $29.37 | $29.62 | $71.85 | $0 |
| 2018-05-22 | $29.62 | $29.64 | $28.23 | $28.39 | $5.68 | $0 |
| 2018-05-23 | $28.36 | $28.39 | $26.24 | $26.47 | $86.97 | $0 |
| 2018-05-24 | $26.41 | $28.13 | $25.55 | $27.94 | $85.87 | $0 |
| 2018-05-25 | $27.99 | $30.21 | $27.24 | $30.21 | $25.42 | $0 |
| 2018-05-26 | $30.17 | $31.72 | $29.85 | $30.69 | $57.14 | $0 |
| 2018-05-27 | $30.70 | $30.88 | $30.28 | $30.73 | $78.75 | $0 |
| 2018-05-28 | $30.74 | $31.02 | $23.49 | $23.56 | $25.92 | $0 |
| 2018-05-29 | $23.55 | $23.65 | $23.42 | $23.64 | $26.01 | $0 |