Alphabit ABC
Xếp hạng #?
05:04:02 06/02/2019
Alphabit (ABC)
Không hoạt động
Lịch sử giá Alphabit (ABC) Tháng 08/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-08-01 | $35.08 | $35.09 | $27.42 | $28.00 | $91.86 | $0 |
| 2018-08-02 | $28.01 | $33.38 | $28.01 | $32.73 | $58.92 | $0 |
| 2018-08-03 | $32.73 | $34.72 | $27.22 | $34.55 | $36.70 | $0 |
| 2018-08-04 | $34.60 | $34.89 | $32.48 | $32.67 | $0.00001993 | $0 |
| 2018-08-05 | $25.84 | $26.07 | $25.80 | $25.92 | $252.50 | $0 |
| 2018-08-06 | $25.95 | $26.34 | $24.18 | $24.44 | $66.56 | $0 |
| 2018-08-07 | $24.43 | $25.19 | $23.73 | $23.73 | $69.55 | $0 |
| 2018-08-08 | $23.75 | $23.75 | $22.08 | $22.18 | $7.10 | $0 |
| 2018-08-09 | $22.47 | $23.35 | $22.00 | $23.12 | $0.0003611 | $0 |
| 2018-08-10 | $23.09 | $23.20 | $22.74 | $22.79 | $0.0003561 | $0 |
| 2018-08-11 | $22.81 | $22.81 | $20.90 | $20.90 | $45.13 | $0 |
| 2018-08-12 | $20.84 | $28.56 | $20.64 | $28.15 | $119.06 | $0 |
| 2018-08-13 | $28.14 | $29.15 | $21.14 | $22.38 | $92.83 | $0 |
| 2018-08-14 | $22.36 | $22.36 | $21.16 | $22.16 | $22.24 | $0 |
| 2018-08-15 | $22.14 | $23.58 | $22.14 | $22.77 | $3.62 | $0 |
| 2018-08-18 | $23.26 | $23.33 | $22.62 | $22.90 | $18.23 | $0 |
| 2018-08-19 | $22.90 | $23.36 | $22.65 | $23.28 | $27.43 | $0 |
| 2018-08-20 | $23.24 | $23.41 | $21.38 | $21.45 | $56.94 | $0 |
| 2018-08-21 | $21.42 | $22.11 | $17.93 | $18.16 | $57.91 | $0 |
| 2018-08-22 | $18.16 | $19.09 | $18.07 | $18.67 | $40.55 | $0 |
| 2018-08-23 | $22.32 | $22.59 | $22.10 | $22.53 | $3.33 | $0 |
| 2018-08-24 | $22.54 | $32.87 | $22.37 | $32.78 | $654.28 | $0 |
| 2018-08-25 | $32.72 | $33.04 | $32.52 | $32.83 | $706.16 | $0 |
| 2018-08-26 | $32.90 | $32.96 | $29.54 | $29.75 | $19.16 | $0 |
| 2018-08-27 | $29.73 | $34.49 | $26.01 | $34.49 | $189.69 | $0 |
| 2018-08-28 | $34.42 | $35.49 | $27.22 | $27.86 | $246.51 | $0 |
| 2018-08-29 | $27.89 | $31.13 | $27.42 | $30.98 | $11.18 | $0 |
| 2018-08-30 | $31.00 | $31.10 | $30.02 | $30.49 | $11.00 | $0 |
| 2018-08-31 | $30.81 | $33.03 | $30.42 | $32.96 | $59.39 | $0 |