AB-Chain RTB RTB
Xếp hạng #?
05:14:08 17/04/2019
AB-Chain RTB (RTB)
Không hoạt động
Lịch sử giá AB-Chain RTB (RTB) Tháng 02/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-02-01 | $0.01664 | $0.01704 | $0.01586 | $0.01654 | $5,103.29 | $318,673 |
| 2019-02-02 | $0.01655 | $0.01734 | $0.01626 | $0.01716 | $3,442.72 | $330,736 |
| 2019-02-03 | $0.01709 | $0.01729 | $0.01602 | $0.01611 | $395.82 | $310,429 |
| 2019-02-04 | $0.01616 | $0.01749 | $0.01577 | $0.01650 | $2,152.96 | $317,926 |
| 2019-02-05 | $0.01647 | $0.01649 | $0.01557 | $0.01602 | $1,687.23 | $308,723 |
| 2019-02-06 | $0.01597 | $0.01597 | $0.01500 | $0.01585 | $1,601.16 | $305,393 |
| 2019-02-07 | $0.01584 | $0.01624 | $0.01511 | $0.01540 | $4,132.61 | $296,864 |
| 2019-02-08 | $0.01542 | $0.01760 | $0.01526 | $0.01747 | $75.72 | $336,618 |
| 2019-02-09 | $0.01744 | $0.01827 | $0.01678 | $0.01784 | $3,721.30 | $343,843 |
| 2019-02-10 | $0.01785 | $0.01859 | $0.01677 | $0.01807 | $2,841.19 | $348,280 |
| 2019-02-11 | $0.01869 | $0.01869 | $0.01730 | $0.01752 | $1,574.08 | $337,642 |
| 2019-02-12 | $0.01764 | $0.01824 | $0.01687 | $0.01761 | $5,626.28 | $339,339 |
| 2019-02-13 | $0.01761 | $0.01822 | $0.01725 | $0.01756 | $2,411.51 | $338,350 |
| 2019-02-14 | $0.01800 | $0.01831 | $0.01733 | $0.01748 | $4,587.18 | $336,788 |
| 2019-02-15 | $0.01749 | $0.01797 | $0.01584 | $0.01585 | $4,192.28 | $305,523 |
| 2019-02-16 | $0.01587 | $0.01653 | $0.01508 | $0.01574 | $87.87 | $303,259 |
| 2019-02-17 | $0.01597 | $0.01771 | $0.01552 | $0.01645 | $3,099.82 | $317,008 |
| 2019-02-18 | $0.01671 | $0.01885 | $0.01602 | $0.01628 | $1,203.37 | $313,701 |
| 2019-02-19 | $0.01613 | $0.01862 | $0.01566 | $0.01692 | $400.80 | $326,142 |
| 2019-02-20 | $0.01691 | $0.01695 | $0.01398 | $0.01627 | $3,736.77 | $313,559 |
| 2019-02-21 | $0.01578 | $0.01707 | $0.01555 | $0.01589 | $2,146.17 | $306,295 |
| 2019-02-22 | $0.01559 | $0.01720 | $0.01559 | $0.01631 | $1,550.62 | $314,313 |
| 2019-02-23 | $0.01625 | $0.01770 | $0.01556 | $0.01679 | $2,461.42 | $323,544 |
| 2019-02-24 | $0.01683 | $0.01773 | $0.01473 | $0.01560 | $2,748.50 | $300,616 |
| 2019-02-25 | $0.01558 | $0.01658 | $0.01535 | $0.01583 | $3,494.49 | $305,131 |
| 2019-02-26 | $0.01570 | $0.01621 | $0.01518 | $0.01544 | $1,007.35 | $297,583 |
| 2019-02-27 | $0.01545 | $0.01589 | $0.01508 | $0.01578 | $2,820.76 | $304,006 |
| 2019-02-28 | $0.01572 | $0.01593 | $0.01560 | $0.01574 | $100.07 | $303,282 |