Abjcoin Commerce ABJC
Xếp hạng #?
09:58:36 03/02/2021
Abjcoin Commerce (ABJC)
Không hoạt động
Lịch sử giá Abjcoin Commerce (ABJC) Tháng 06/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-06-01 | $0.01731 | $0.01754 | $0.01701 | $0.01737 | $2.08 | $143,574 |
| 2018-06-02 | $0.01736 | $0.01770 | $0.0009389 | $0.01742 | $17.11 | $143,973 |
| 2018-06-03 | $0.01742 | $0.02171 | $0.01735 | $0.02170 | $38.96 | $179,321 |
| 2018-06-04 | $0.02171 | $0.03412 | $0.01757 | $0.02239 | $676.36 | $185,027 |
| 2018-06-05 | $0.02240 | $0.02242 | $0.02163 | $0.02234 | $39.02 | $184,663 |
| 2018-06-06 | $0.01306 | $0.02135 | $0.01263 | $0.02124 | $14.11 | $175,547 |
| 2018-06-07 | $0.02126 | $0.02151 | $0.01261 | $0.01859 | $4.92 | $153,688 |
| 2018-06-08 | $0.01861 | $0.01865 | $0.01784 | $0.01847 | $60.07 | $152,621 |
| 2018-06-09 | $0.01846 | $0.01860 | $0.01599 | $0.01816 | $21.15 | $150,072 |
| 2018-06-10 | $0.01818 | $0.01967 | $0.005844 | $0.01838 | $722.92 | $151,884 |
| 2018-06-11 | $0.01840 | $0.01945 | $0.009959 | $0.01338 | $19.38 | $110,600 |
| 2018-06-12 | $0.01337 | $0.01338 | $0.005067 | $0.01214 | $400.73 | $100,358 |
| 2018-06-13 | $0.01217 | $0.01694 | $0.005032 | $0.01175 | $429.21 | $97,155.62 |
| 2018-06-14 | $0.01178 | $0.01339 | $0.006883 | $0.01317 | $379.32 | $108,813 |
| 2018-06-15 | $0.01314 | $0.01330 | $0.01147 | $0.01154 | $0.09546 | $95,360.42 |
| 2018-06-16 | $0.01150 | $0.01163 | $0.007297 | $0.007615 | $9.86 | $62,938.08 |
| 2018-06-17 | $0.007635 | $0.01165 | $0.007620 | $0.007864 | $0.1383 | $64,999.33 |
| 2018-06-18 | $0.007837 | $0.01152 | $0.007773 | $0.01145 | $44.15 | $94,615.73 |
| 2018-06-19 | $0.01144 | $0.01149 | $0.008379 | $0.008439 | $141.65 | $69,745.86 |
| 2018-06-20 | $0.008444 | $0.008802 | $0.007383 | $0.007425 | $115.11 | $61,369.67 |
| 2018-06-21 | $0.007427 | $0.007460 | $0.007320 | $0.007394 | $51.24 | $61,113.45 |
| 2018-06-22 | $0.007386 | $0.008769 | $0.006599 | $0.006717 | $31.33 | $55,515.44 |
| 2018-06-23 | $0.006718 | $0.006924 | $0.006706 | $0.006846 | $0.06560 | $56,583.14 |
| 2018-06-24 | $0.006845 | $0.01407 | $0.006213 | $0.007262 | $338.24 | $60,020.30 |
| 2018-06-25 | $0.007242 | $0.5955 | $0.007170 | $0.1127 | $149,377 | $928,003 |
| 2018-06-26 | $0.1127 | $0.4630 | $0.1127 | $0.1642 | $51,531.40 | $0 |
| 2018-06-27 | $0.1642 | $0.1642 | $0.1174 | $0.1379 | $916.09 | $0 |
| 2018-06-28 | $0.1380 | $0.1463 | $0.1167 | $0.1174 | $9,115.26 | $0 |
| 2018-06-29 | $0.1175 | $0.1607 | $0.1162 | $0.1239 | $815.43 | $0 |
| 2018-06-30 | $0.1240 | $0.1711 | $0.06343 | $0.06386 | $317.58 | $0 |