Alphabit ABC
Xếp hạng #?
05:04:02 06/02/2019
Alphabit (ABC)
Không hoạt động
Lịch sử giá Alphabit (ABC) Tháng 10/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-10-01 | $21.81 | $21.97 | $21.80 | $21.92 | $8.37 | $0 |
| 2018-10-02 | $21.86 | $21.97 | $18.69 | $18.71 | $10.56 | $0 |
| 2018-10-03 | $18.72 | $18.77 | $18.44 | $18.52 | $10.45 | $0 |
| 2018-10-04 | $20.41 | $20.43 | $20.32 | $20.32 | $8.36 | $0 |
| 2018-10-05 | $20.37 | $20.45 | $20.26 | $20.43 | $4.80 | $0 |
| 2018-10-06 | $20.09 | $20.09 | $19.97 | $20.00 | $19.51 | $0 |
| 2018-10-07 | $20.07 | $28.85 | $19.99 | $28.67 | $285.97 | $0 |
| 2018-10-08 | $28.80 | $31.72 | $21.00 | $28.83 | $2,475.39 | $0 |
| 2018-10-09 | $28.93 | $35.87 | $28.82 | $32.18 | $3,046.55 | $0 |
| 2018-10-10 | $32.05 | $32.16 | $17.63 | $21.10 | $866.11 | $0 |
| 2018-10-11 | $21.03 | $21.05 | $19.77 | $19.88 | $59.57 | $0 |
| 2018-10-12 | $19.86 | $20.13 | $19.82 | $19.99 | $19.99 | $0 |
| 2018-10-13 | $19.99 | $19.99 | $15.11 | $17.25 | $653.17 | $0 |
| 2018-10-14 | $17.26 | $17.52 | $13.73 | $13.79 | $41.82 | $0 |
| 2018-10-15 | $13.80 | $15.59 | $13.71 | $14.14 | $190.49 | $0 |
| 2018-10-16 | $14.12 | $14.33 | $13.09 | $13.15 | $209.66 | $0 |
| 2018-10-17 | $13.19 | $13.22 | $12.99 | $13.05 | $34.04 | $0 |
| 2018-10-18 | $13.10 | $13.15 | $12.89 | $13.00 | $14.58 | $0 |
| 2018-10-20 | $12.22 | $18.02 | $8.03 | $15.70 | $1,042.72 | $0 |
| 2018-10-21 | $15.70 | $15.82 | $8.01 | $9.51 | $253.27 | $0 |
| 2018-10-22 | $9.50 | $12.56 | $7.98 | $10.55 | $381.80 | $0 |
| 2018-10-23 | $10.55 | $11.28 | $6.42 | $9.70 | $289.67 | $0 |
| 2018-10-24 | $9.66 | $9.78 | $9.66 | $9.72 | $24.07 | $0 |
| 2018-10-25 | $9.72 | $10.37 | $6.44 | $10.31 | $102.07 | $0 |
| 2018-10-26 | $10.29 | $15.45 | $6.46 | $10.67 | $6,742.81 | $0 |
| 2018-10-27 | $10.63 | $12.78 | $9.32 | $10.99 | $272.73 | $0 |
| 2018-10-28 | $11.04 | $11.06 | $8.36 | $10.27 | $141.27 | $0 |
| 2018-10-29 | $10.22 | $10.26 | $8.35 | $9.03 | $39.07 | $0 |
| 2018-10-30 | $9.03 | $25.78 | $7.61 | $7.81 | $4,048.44 | $0 |
| 2018-10-31 | $7.83 | $8.80 | $7.54 | $7.91 | $4,039.63 | $0 |