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 03/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-03-01 | $0.01564 | $0.01597 | $0.01562 | $0.01580 | $106.86 | $304,399 |
| 2019-03-02 | $0.01577 | $0.01599 | $0.01546 | $0.01575 | $114.50 | $303,541 |
| 2019-03-03 | $0.01573 | $0.01582 | $0.01519 | $0.01529 | $87.55 | $294,576 |
| 2019-03-04 | $0.01531 | $0.01531 | $0.01392 | $0.01402 | $110.54 | $270,232 |
| 2019-03-05 | $0.01403 | $0.01461 | $0.01393 | $0.01451 | $78.47 | $279,662 |
| 2019-03-06 | $0.01449 | $0.01482 | $0.01206 | $0.01323 | $100.26 | $254,864 |
| 2019-03-07 | $0.01323 | $0.01343 | $0.01209 | $0.01219 | $122.02 | $234,865 |
| 2019-03-08 | $0.01220 | $0.01239 | $0.01196 | $0.01205 | $122.93 | $232,144 |
| 2019-03-09 | $0.01204 | $0.01232 | $0.01203 | $0.01224 | $85.77 | $235,964 |
| 2019-03-10 | $0.01226 | $0.01226 | $0.01208 | $0.01219 | $117.89 | $234,969 |
| 2019-03-11 | $0.01220 | $0.01227 | $0.01200 | $0.01205 | $117.07 | $232,168 |
| 2019-03-12 | $0.01206 | $0.01213 | $0.01191 | $0.01206 | $106.31 | $232,384 |
| 2019-03-13 | $0.01209 | $0.01213 | $0.01176 | $0.01201 | $104.81 | $231,493 |
| 2019-03-14 | $0.01197 | $0.01211 | $0.01185 | $0.01192 | $108.40 | $229,696 |
| 2019-03-15 | $0.01199 | $0.01221 | $0.01194 | $0.01208 | $109.70 | $232,783 |
| 2019-03-16 | $0.01208 | $0.01254 | $0.01208 | $0.01254 | $121.36 | $241,659 |
| 2019-03-17 | $0.01246 | $0.01248 | $0.01215 | $0.01226 | $84.95 | $236,213 |
| 2019-03-18 | $0.01227 | $0.01246 | $0.01211 | $0.01216 | $110.69 | $234,299 |
| 2019-03-19 | $0.01217 | $0.01239 | $0.01211 | $0.01234 | $100.25 | $237,841 |
| 2019-03-20 | $0.01233 | $0.01245 | $0.01218 | $0.01231 | $117.55 | $237,193 |
| 2019-03-21 | $0.01233 | $0.01248 | $0.01206 | $0.01224 | $94.90 | $235,876 |
| 2019-03-22 | $0.01218 | $0.01236 | $0.01209 | $0.01218 | $103.36 | $234,692 |
| 2019-03-23 | $0.01216 | $0.01233 | $0.01107 | $0.01165 | $146.54 | $224,551 |
| 2019-03-24 | $0.01164 | $0.01227 | $0.01146 | $0.01224 | $95.76 | $235,955 |
| 2019-03-25 | $0.01218 | $0.01231 | $0.01114 | $0.01149 | $85.32 | $221,448 |
| 2019-03-26 | $0.01146 | $0.01222 | $0.01123 | $0.01178 | $107.20 | $226,922 |
| 2019-03-27 | $0.01178 | $0.01217 | $0.01054 | $0.01058 | $149.05 | $203,802 |
| 2019-03-28 | $0.01057 | $0.01068 | $0.01048 | $0.01056 | $147.78 | $203,587 |
| 2019-03-29 | $0.01056 | $0.01063 | $0.01050 | $0.01056 | $0 | $203,576 |
| 2019-03-30 | $0.01056 | $0.01056 | $0.01056 | $0.01056 | $0 | $203,576 |
| 2019-03-31 | $0.01056 | $0.01056 | $0.01056 | $0.01056 | $0 | $203,576 |