Abncoin ABN
Xếp hạng #?
01:39:09 05/04/2018
Abncoin (ABN)
Không hoạt động
Lịch sử giá Abncoin (ABN) Tháng 11/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-11-01 | $0.008106 | $0.01196 | $0.007654 | $0.01164 | $1,107.63 | $788.00 |
| 2017-11-02 | $0.01165 | $0.01219 | $0.008367 | $0.01132 | $1,437.62 | $766.17 |
| 2017-11-03 | $0.01130 | $0.01212 | $0.009717 | $0.01207 | $262.87 | $817.47 |
| 2017-11-04 | $0.01204 | $0.01221 | $0.008793 | $0.01123 | $757.21 | $760.54 |
| 2017-11-05 | $0.01121 | $0.01167 | $0.009503 | $0.01165 | $109.20 | $788.96 |
| 2017-11-06 | $0.01168 | $0.01172 | $0.008498 | $0.01129 | $664.00 | $764.44 |
| 2017-11-07 | $0.01127 | $0.01169 | $0.008702 | $0.01099 | $154.12 | $744.25 |
| 2017-11-08 | $0.01096 | $0.01256 | $0.008810 | $0.01256 | $528.84 | $850.19 |
| 2017-11-09 | $0.01255 | $0.01255 | $0.009161 | $0.01078 | $161.29 | $729.95 |
| 2017-11-10 | $0.01081 | $0.01131 | $0.007179 | $0.008578 | $143.04 | $580.72 |
| 2017-11-11 | $0.008547 | $0.01010 | $0.006294 | $0.009040 | $244.65 | $611.98 |
| 2017-11-12 | $0.009033 | $0.009662 | $0.007021 | $0.007269 | $108.11 | $492.13 |
| 2017-11-13 | $0.007280 | $0.008325 | $0.006586 | $0.008277 | $337.95 | $560.33 |
| 2017-11-14 | $0.008294 | $0.008519 | $0.006052 | $0.007263 | $82.07 | $491.67 |
| 2017-11-15 | $0.007268 | $0.009155 | $0.007268 | $0.007919 | $29.73 | $536.10 |
| 2017-11-16 | $0.007960 | $0.01148 | $0.007603 | $0.008565 | $142.33 | $579.83 |
| 2017-11-17 | $0.008551 | $0.01120 | $0.008248 | $0.01111 | $857.43 | $752.25 |
| 2017-11-18 | $0.01107 | $0.01170 | $0.01043 | $0.01157 | $294.78 | $783.19 |
| 2017-11-19 | $0.01155 | $0.01231 | $0.009285 | $0.01231 | $186.82 | $833.53 |
| 2017-11-20 | $0.01231 | $0.01466 | $0.01050 | $0.01458 | $239.43 | $987.38 |
| 2017-11-21 | $0.01459 | $0.01459 | $0.01021 | $0.01376 | $247.80 | $931.59 |
| 2017-11-22 | $0.01379 | $0.01409 | $0.01102 | $0.01292 | $153.18 | $874.53 |
| 2017-11-23 | $0.01291 | $0.01298 | $0.01062 | $0.01231 | $218.67 | $833.62 |
| 2017-11-24 | $0.01230 | $0.01238 | $0.01004 | $0.01007 | $45.35 | $681.79 |
| 2017-11-25 | $0.01005 | $0.01187 | $0.008222 | $0.01187 | $280.81 | $803.42 |
| 2017-11-26 | $0.01186 | $0.01332 | $0.01185 | $0.01304 | $964.48 | $882.96 |
| 2017-11-27 | $0.01304 | $0.01365 | $0.01215 | $0.01362 | $105.36 | $922.22 |
| 2017-11-28 | $0.01366 | $0.01689 | $0.01353 | $0.01689 | $41.34 | $1,143.74 |
| 2017-11-29 | $0.01688 | $0.01728 | $0.01153 | $0.01423 | $431.68 | $963.34 |
| 2017-11-30 | $0.01445 | $0.01541 | $0.009377 | $0.01170 | $306.04 | $791.87 |