ABLE ABLX
Xếp hạng #?
12:08:52 21/11/2018
ABLE (ABLX)
Không hoạt động
Lịch sử giá ABLE (ABLX) Tháng 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $0.001888 | $0.002100 | $0.001790 | $0.002066 | $8,349.01 | $0 |
| 2018-09-02 | $0.002066 | $0.002086 | $0.001820 | $0.002086 | $8,451.96 | $0 |
| 2018-09-03 | $0.002088 | $0.002093 | $0.001594 | $0.002033 | $8,142.66 | $0 |
| 2018-09-04 | $0.002034 | $0.002577 | $0.002030 | $0.002379 | $20,057.50 | $0 |
| 2018-09-05 | $0.002377 | $0.002590 | $0.001819 | $0.002117 | $27,769.60 | $0 |
| 2018-09-06 | $0.002117 | $0.003178 | $0.001962 | $0.002579 | $61,812.60 | $0 |
| 2018-09-07 | $0.002583 | $0.003211 | $0.002242 | $0.002695 | $28,444.10 | $0 |
| 2018-09-08 | $0.002695 | $0.002928 | $0.002367 | $0.002589 | $41,180.50 | $0 |
| 2018-09-09 | $0.002579 | $0.003228 | $0.002378 | $0.002953 | $42,514.10 | $0 |
| 2018-09-10 | $0.002955 | $0.003205 | $0.002457 | $0.002744 | $121,098 | $0 |
| 2018-09-11 | $0.002747 | $0.003176 | $0.002649 | $0.002959 | $74,106.70 | $0 |
| 2018-09-12 | $0.002959 | $0.002967 | $0.002353 | $0.002585 | $48,298.50 | $0 |
| 2018-09-13 | $0.002587 | $0.003420 | $0.002460 | $0.003391 | $63,544.70 | $0 |
| 2018-09-14 | $0.003435 | $0.003459 | $0.001154 | $0.001283 | $198,986 | $0 |
| 2018-09-15 | $0.001281 | $0.001383 | $0.0009789 | $0.001327 | $49,262.50 | $0 |
| 2018-09-16 | $0.001328 | $0.001971 | $0.001079 | $0.001125 | $63,071.60 | $0 |
| 2018-09-17 | $0.001124 | $0.001757 | $0.001122 | $0.001481 | $34,348.60 | $0 |
| 2018-09-18 | $0.001481 | $0.001481 | $0.001119 | $0.001275 | $23,477.90 | $0 |
| 2018-09-19 | $0.001273 | $0.001274 | $0.0008550 | $0.001012 | $23,675.80 | $0 |
| 2018-09-20 | $0.001012 | $0.001057 | $0.0008826 | $0.001043 | $19,130.50 | $0 |
| 2018-09-21 | $0.001043 | $0.001046 | $0.0007500 | $0.0008874 | $22,867.80 | $0 |
| 2018-09-22 | $0.0008902 | $0.001091 | $0.0008414 | $0.001048 | $7,453.35 | $0 |
| 2018-09-23 | $0.001049 | $0.001050 | $0.0009468 | $0.0009599 | $2,045.65 | $0 |
| 2018-09-24 | $0.0009617 | $0.0009631 | $0.0008917 | $0.0008968 | $1,111.62 | $0 |
| 2018-09-25 | $0.0008971 | $0.0008971 | $0.0008024 | $0.0008390 | $1,639.08 | $0 |
| 2018-09-26 | $0.0008405 | $0.0009621 | $0.0008030 | $0.0008261 | $1,483.07 | $0 |
| 2018-09-27 | $0.0008256 | $0.0008626 | $0.0007813 | $0.0008176 | $1,215.90 | $0 |
| 2018-09-28 | $0.0008182 | $0.0008754 | $0.0006408 | $0.0007022 | $5,992.39 | $0 |
| 2018-09-29 | $0.0007009 | $0.0007341 | $0.0005426 | $0.0006558 | $5,012.30 | $0 |
| 2018-09-30 | $0.0006550 | $0.0006586 | $0.0006251 | $0.0006452 | $917.28 | $0 |