Alphabit ABC
Xếp hạng #?
05:04:02 06/02/2019
Alphabit (ABC)
Không hoạt động
Lịch sử giá Alphabit (ABC) Tháng 07/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-07-01 | $26.95 | $27.26 | $26.06 | $27.06 | $196.58 | $0 |
| 2018-07-02 | $27.06 | $28.34 | $25.99 | $28.13 | $69.92 | $0 |
| 2018-07-03 | $28.00 | $36.78 | $27.76 | $32.48 | $1,335.90 | $0 |
| 2018-07-04 | $32.47 | $32.52 | $29.21 | $29.61 | $183.22 | $0 |
| 2018-07-05 | $29.67 | $48.55 | $29.47 | $32.69 | $8,078.20 | $0 |
| 2018-07-06 | $32.68 | $38.84 | $30.20 | $38.05 | $707.98 | $0 |
| 2018-07-07 | $37.99 | $38.04 | $30.05 | $32.48 | $128.96 | $0 |
| 2018-07-08 | $32.44 | $32.51 | $30.33 | $31.69 | $1,794.25 | $0 |
| 2018-07-09 | $31.69 | $33.41 | $31.58 | $32.95 | $233.54 | $0 |
| 2018-07-10 | $32.93 | $32.99 | $31.43 | $31.53 | $26.75 | $0 |
| 2018-07-11 | $31.51 | $31.84 | $31.32 | $31.61 | $127.59 | $0 |
| 2018-07-12 | $31.60 | $31.60 | $30.48 | $30.65 | $117.95 | $0 |
| 2018-07-13 | $26.22 | $26.36 | $26.15 | $26.36 | $135.23 | $0 |
| 2018-07-14 | $26.29 | $26.48 | $25.89 | $26.26 | $83.43 | $0 |
| 2018-07-15 | $26.25 | $26.78 | $26.15 | $26.61 | $13.70 | $0 |
| 2018-07-16 | $26.63 | $26.73 | $26.57 | $26.63 | $13.71 | $0 |
| 2018-07-17 | $31.10 | $34.31 | $31.10 | $33.95 | $367.22 | $0 |
| 2018-07-18 | $33.94 | $39.33 | $31.57 | $38.35 | $793.11 | $0 |
| 2018-07-19 | $38.34 | $41.26 | $37.94 | $40.28 | $2,216.61 | $0 |
| 2018-07-20 | $40.31 | $41.24 | $25.83 | $25.83 | $737.30 | $0 |
| 2018-07-21 | $25.82 | $36.76 | $25.76 | $32.07 | $159.78 | $0 |
| 2018-07-22 | $32.06 | $33.54 | $31.42 | $32.91 | $293.23 | $0 |
| 2018-07-23 | $32.87 | $38.00 | $32.87 | $37.64 | $561.79 | $0 |
| 2018-07-24 | $37.70 | $40.56 | $36.96 | $37.52 | $125.80 | $0 |
| 2018-07-25 | $36.82 | $37.68 | $29.86 | $32.81 | $73.10 | $0 |
| 2018-07-26 | $32.80 | $33.38 | $31.70 | $32.02 | $47.11 | $0 |
| 2018-07-27 | $32.00 | $38.77 | $31.49 | $38.24 | $51.32 | $0 |
| 2018-07-28 | $38.32 | $38.52 | $34.98 | $35.40 | $67.27 | $0 |
| 2018-07-29 | $35.54 | $35.78 | $35.16 | $35.44 | $9.65 | $0 |
| 2018-07-30 | $35.28 | $35.43 | $34.10 | $35.43 | $187.83 | $0 |
| 2018-07-31 | $35.36 | $36.88 | $34.70 | $35.05 | $54.43 | $0 |