Alphabit ABC
Xếp hạng #?
05:04:02 06/02/2019
Alphabit (ABC)
Không hoạt động
Lịch sử giá Alphabit (ABC) Tháng 12/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-12-01 | $3.84 | $3.84 | $3.84 | $3.84 | $0 | $0 |
| 2018-12-02 | $3.84 | $3.84 | $3.84 | $3.84 | $0 | $0 |
| 2018-12-03 | $3.84 | $3.84 | $3.84 | $3.84 | $0 | $0 |
| 2018-12-04 | $3.84 | $3.84 | $3.54 | $3.57 | $8.01 | $0 |
| 2018-12-05 | $3.58 | $3.59 | $3.39 | $3.39 | $17.15 | $0 |
| 2018-12-06 | $3.39 | $3.51 | $3.28 | $3.30 | $0 | $0 |
| 2018-12-07 | $3.30 | $4.39 | $3.30 | $4.27 | $312.50 | $0 |
| 2018-12-08 | $4.27 | $5.03 | $4.21 | $4.38 | $283.16 | $0 |
| 2018-12-09 | $4.36 | $4.64 | $4.36 | $4.55 | $370.79 | $0 |
| 2018-12-10 | $4.54 | $5.16 | $4.11 | $4.11 | $1,350.68 | $0 |
| 2018-12-11 | $4.11 | $5.12 | $3.93 | $3.96 | $27.03 | $0 |
| 2018-12-12 | $3.96 | $9.22 | $3.95 | $6.28 | $1,085.08 | $0 |
| 2018-12-13 | $6.28 | $8.18 | $6.12 | $7.61 | $57.56 | $0 |
| 2018-12-14 | $7.61 | $8.64 | $7.51 | $8.52 | $376.19 | $0 |
| 2018-12-15 | $8.52 | $8.61 | $3.71 | $5.82 | $447.23 | $0 |
| 2018-12-16 | $5.82 | $7.30 | $5.82 | $7.21 | $286.72 | $0 |
| 2018-12-17 | $7.22 | $7.33 | $5.15 | $7.10 | $762.18 | $0 |
| 2018-12-18 | $7.10 | $7.15 | $4.44 | $4.67 | $662.48 | $0 |
| 2018-12-19 | $4.68 | $5.30 | $4.39 | $4.42 | $137.81 | $0 |
| 2018-12-20 | $4.41 | $5.09 | $4.40 | $5.09 | $100.97 | $0 |
| 2018-12-21 | $5.08 | $5.16 | $4.45 | $4.51 | $15.02 | $0 |
| 2018-12-22 | $4.51 | $4.61 | $4.46 | $4.54 | $0 | $0 |
| 2018-12-23 | $4.54 | $4.73 | $3.64 | $3.67 | $319.76 | $0 |
| 2018-12-24 | $3.67 | $4.81 | $3.67 | $4.59 | $2.76 | $0 |
| 2018-12-25 | $4.60 | $4.60 | $3.58 | $3.65 | $72.25 | $0 |
| 2018-12-26 | $3.65 | $4.26 | $3.57 | $3.86 | $68.31 | $0 |
| 2018-12-27 | $3.86 | $4.24 | $3.77 | $4.06 | $73.62 | $0 |
| 2018-12-28 | $4.06 | $4.35 | $3.79 | $3.84 | $29.23 | $0 |
| 2018-12-29 | $3.84 | $4.42 | $3.79 | $4.25 | $4.36 | $0 |
| 2018-12-30 | $4.26 | $4.31 | $3.47 | $3.49 | $248.56 | $0 |
| 2018-12-31 | $3.50 | $4.27 | $3.37 | $3.38 | $14.58 | $0 |