ABLE ABLX
Xếp hạng #?
12:08:52 21/11/2018
ABLE (ABLX)
Không hoạt động
Lịch sử giá ABLE (ABLX) Tháng 10/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-10-01 | $0.0006450 | $0.0007818 | $0.0006450 | $0.0006755 | $906.84 | $0 |
| 2018-10-02 | $0.0006748 | $0.0006766 | $0.0006325 | $0.0006363 | $285.76 | $0 |
| 2018-10-03 | $0.0006365 | $0.0008240 | $0.0005815 | $0.0008188 | $2,184.64 | $0 |
| 2018-10-04 | $0.0008189 | $0.0008402 | $0.0007075 | $0.0007108 | $415.72 | $0 |
| 2018-10-05 | $0.0007106 | $0.0007183 | $0.0006342 | $0.0006477 | $26.31 | $0 |
| 2018-10-06 | $0.0006480 | $0.0007061 | $0.0006418 | $0.0006975 | $35.84 | $0 |
| 2018-10-07 | $0.0006979 | $0.0007239 | $0.0006979 | $0.0007226 | $164.43 | $0 |
| 2018-10-08 | $0.0007239 | $0.0007660 | $0.0006919 | $0.0007191 | $136.11 | $0 |
| 2018-10-09 | $0.0007188 | $0.0007266 | $0.0006839 | $0.0007257 | $419.77 | $0 |
| 2018-10-10 | $0.0007250 | $0.0007252 | $0.0006353 | $0.0006384 | $128.86 | $0 |
| 2018-10-11 | $0.0006380 | $0.0006506 | $0.0005356 | $0.0005358 | $941.90 | $0 |
| 2018-10-12 | $0.0005356 | $0.0005783 | $0.0005342 | $0.0005358 | $540.09 | $0 |
| 2018-10-13 | $0.0005351 | $0.0006955 | $0.0005341 | $0.0006946 | $1,376.65 | $0 |
| 2018-10-14 | $0.0006946 | $0.0007278 | $0.0006248 | $0.0006251 | $216.92 | $0 |
| 2018-10-15 | $0.0006263 | $0.0007194 | $0.0006221 | $0.0006803 | $246.08 | $0 |
| 2018-10-16 | $0.0006803 | $0.0009404 | $0.0006741 | $0.0008209 | $1,750.51 | $0 |
| 2018-10-17 | $0.0008223 | $0.0008327 | $0.0006827 | $0.0007061 | $1,428.05 | $0 |
| 2018-10-18 | $0.0007045 | $0.0007359 | $0.0006682 | $0.0006727 | $111.35 | $0 |
| 2018-10-19 | $0.0006727 | $0.0006878 | $0.0006710 | $0.0006855 | $13.20 | $0 |
| 2018-10-20 | $0.0006847 | $0.0006948 | $0.0006820 | $0.0006927 | $198.57 | $0 |
| 2018-10-21 | $0.0006922 | $0.0007024 | $0.0006911 | $0.0006922 | $47.20 | $0 |
| 2018-10-22 | $0.0006924 | $0.0006950 | $0.0006407 | $0.0006427 | $728.91 | $0 |
| 2018-10-23 | $0.0006427 | $0.0007312 | $0.0006408 | $0.0006957 | $687.44 | $0 |
| 2018-10-24 | $0.0006956 | $0.0006968 | $0.0003682 | $0.0003690 | $2,465.03 | $0 |
| 2018-10-25 | $0.0003690 | $0.0003691 | $0.0003149 | $0.0003165 | $295.41 | $0 |
| 2018-10-26 | $0.0003160 | $0.0003169 | $0.0003159 | $0.0003169 | $0 | $0 |
| 2018-10-27 | $0.0003169 | $0.0003169 | $0.0003169 | $0.0003169 | $0 | $0 |
| 2018-10-28 | $0.0003169 | $0.0003169 | $0.0003054 | $0.0003077 | $28.44 | $0 |
| 2018-10-29 | $0.0003076 | $0.0003084 | $0.0002934 | $0.0002957 | $106.82 | $0 |
| 2018-10-30 | $0.0002958 | $0.0002965 | $0.0002944 | $0.0002965 | $0 | $0 |
| 2018-10-31 | $0.0002965 | $0.0003909 | $0.0002946 | $0.0003467 | $290.59 | $0 |