Alphabit ABC
Xếp hạng #?
05:04:02 06/02/2019
Alphabit (ABC)
Không hoạt động
Lịch sử giá Alphabit (ABC) Tháng 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $32.92 | $33.92 | $32.88 | $33.60 | $108.82 | $0 |
| 2018-09-02 | $33.62 | $39.51 | $33.40 | $39.36 | $274.18 | $0 |
| 2018-09-03 | $39.35 | $39.41 | $28.88 | $29.06 | $128.93 | $0 |
| 2018-09-04 | $29.06 | $39.70 | $28.99 | $29.41 | $650.62 | $0 |
| 2018-09-05 | $29.43 | $29.53 | $27.56 | $27.61 | $3.46 | $0 |
| 2018-09-06 | $34.81 | $35.16 | $34.70 | $35.14 | $4.40 | $0 |
| 2018-09-07 | $35.10 | $35.31 | $27.27 | $27.37 | $51.00 | $0 |
| 2018-09-08 | $27.40 | $27.78 | $27.18 | $27.31 | $50.89 | $0 |
| 2018-09-10 | $28.20 | $28.27 | $27.96 | $28.15 | $15.05 | $0 |
| 2018-09-11 | $28.20 | $28.46 | $26.60 | $26.90 | $27.47 | $0 |
| 2018-09-12 | $26.90 | $26.95 | $26.72 | $26.75 | $27.33 | $0 |
| 2018-09-14 | $24.57 | $24.81 | $24.52 | $24.65 | $6.16 | $0 |
| 2018-09-15 | $24.62 | $24.79 | $20.43 | $20.54 | $27.27 | $0 |
| 2018-09-16 | $20.60 | $27.32 | $20.23 | $27.22 | $66.08 | $0 |
| 2018-09-17 | $27.29 | $27.41 | $27.10 | $27.21 | $66.05 | $0 |
| 2018-09-19 | $24.02 | $24.61 | $23.42 | $24.24 | $17.73 | $0 |
| 2018-09-20 | $24.25 | $24.49 | $23.29 | $23.81 | $10.18 | $0 |
| 2018-09-21 | $23.81 | $25.96 | $20.59 | $25.87 | $67.17 | $0 |
| 2018-09-22 | $25.89 | $26.08 | $21.92 | $22.10 | $4.42 | $0 |
| 2018-09-23 | $22.11 | $22.30 | $22.01 | $22.18 | $4.44 | $0 |
| 2018-09-24 | $22.03 | $22.25 | $21.94 | $22.02 | $37.43 | $0 |
| 2018-09-25 | $21.99 | $22.93 | $21.38 | $21.59 | $46.02 | $0 |
| 2018-09-26 | $21.56 | $21.96 | $21.43 | $21.84 | $6.77 | $0 |