Alphabit ABC
Xếp hạng #?
05:04:02 06/02/2019
Alphabit (ABC)
Không hoạt động
Lịch sử giá Alphabit (ABC) Tháng 06/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-06-01 | $24.95 | $25.28 | $24.49 | $24.88 | $46.03 | $0 |
| 2018-06-02 | $24.87 | $25.38 | $24.73 | $25.25 | $6.36 | $0 |
| 2018-06-03 | $25.26 | $25.56 | $25.15 | $25.49 | $6.42 | $0 |
| 2018-06-04 | $32.02 | $32.08 | $26.81 | $26.91 | $399.45 | $0 |
| 2018-06-05 | $26.92 | $30.51 | $24.43 | $30.46 | $90.41 | $0 |
| 2018-06-06 | $30.45 | $30.68 | $29.93 | $30.52 | $82.19 | $0 |
| 2018-06-07 | $30.55 | $30.92 | $25.23 | $25.31 | $57.38 | $0 |
| 2018-06-08 | $25.32 | $27.81 | $25.14 | $26.67 | $18.07 | $0 |
| 2018-06-09 | $26.66 | $30.42 | $25.29 | $25.29 | $187.31 | $0 |
| 2018-06-10 | $25.32 | $115.73 | $24.97 | $38.52 | $33,518.70 | $0 |
| 2018-06-11 | $38.58 | $38.58 | $27.12 | $27.57 | $2,960.34 | $0 |
| 2018-06-12 | $27.55 | $31.42 | $24.36 | $25.97 | $904.88 | $0 |
| 2018-06-13 | $26.04 | $26.19 | $17.38 | $18.79 | $917.39 | $0 |
| 2018-06-14 | $18.78 | $25.77 | $18.46 | $25.38 | $1,016.49 | $0 |
| 2018-06-15 | $25.34 | $28.65 | $25.11 | $27.07 | $278.01 | $0 |
| 2018-06-16 | $26.97 | $33.45 | $23.17 | $23.17 | $1,171.62 | $0 |
| 2018-06-17 | $23.23 | $31.61 | $23.19 | $25.50 | $758.46 | $0 |
| 2018-06-18 | $25.41 | $33.88 | $25.20 | $33.80 | $515.97 | $0 |
| 2018-06-19 | $33.78 | $34.33 | $29.11 | $33.72 | $667.26 | $0 |
| 2018-06-20 | $33.75 | $33.90 | $29.01 | $32.65 | $956.51 | $0 |
| 2018-06-21 | $32.65 | $32.80 | $28.43 | $28.49 | $94.59 | $0 |
| 2018-06-22 | $28.46 | $28.51 | $23.12 | $23.81 | $518.38 | $0 |
| 2018-06-23 | $23.81 | $29.20 | $23.77 | $28.87 | $156.84 | $0 |
| 2018-06-24 | $28.87 | $29.43 | $27.04 | $29.10 | $115.75 | $0 |
| 2018-06-25 | $28.88 | $29.56 | $23.80 | $23.89 | $703.18 | $0 |
| 2018-06-26 | $23.89 | $27.12 | $23.73 | $25.59 | $261.91 | $0 |
| 2018-06-27 | $25.58 | $101.04 | $23.53 | $31.57 | $14,245.80 | $0 |
| 2018-06-28 | $31.58 | $31.67 | $25.70 | $25.85 | $1,102.72 | $0 |
| 2018-06-29 | $25.87 | $27.01 | $24.28 | $26.39 | $869.34 | $0 |
| 2018-06-30 | $26.42 | $27.39 | $26.23 | $26.95 | $603.19 | $0 |