Abncoin ABN
Xếp hạng #?
01:39:09 05/04/2018
Abncoin (ABN)
Không hoạt động
Lịch sử giá Abncoin (ABN) Tháng 12/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-12-01 | $0.01164 | $0.01530 | $0.01120 | $0.01405 | $95.74 | $951.37 |
| 2017-12-02 | $0.01404 | $0.01429 | $0.01176 | $0.01278 | $90.53 | $865.06 |
| 2017-12-03 | $0.01279 | $0.01409 | $0.01260 | $0.01333 | $123.14 | $902.68 |
| 2017-12-04 | $0.01338 | $0.01422 | $0.01165 | $0.01422 | $237.74 | $962.51 |
| 2017-12-05 | $0.01425 | $0.01429 | $0.01161 | $0.01337 | $558.77 | $905.05 |
| 2017-12-06 | $0.01334 | $0.01692 | $0.01194 | $0.01692 | $186.42 | $1,145.77 |
| 2017-12-07 | $0.01690 | $0.01853 | $0.01370 | $0.01818 | $439.40 | $1,230.81 |
| 2017-12-08 | $0.01822 | $0.01849 | $0.01422 | $0.01612 | $19.19 | $1,091.15 |
| 2017-12-09 | $0.01610 | $0.01628 | $0.01036 | $0.01461 | $90.17 | $988.81 |
| 2017-12-10 | $0.01467 | $0.01580 | $0.01101 | $0.01551 | $45.98 | $1,050.12 |
| 2017-12-11 | $0.01540 | $0.01716 | $0.009107 | $0.009107 | $59.28 | $616.56 |
| 2017-12-12 | $0.009136 | $0.01640 | $0.008922 | $0.01622 | $154.60 | $1,098.26 |
| 2017-12-13 | $0.01624 | $0.01645 | $0.01068 | $0.01347 | $190.94 | $911.99 |
| 2017-12-14 | $0.01343 | $0.01362 | $0.01072 | $0.01143 | $164.15 | $773.70 |
| 2017-12-15 | $0.01145 | $0.02468 | $0.01144 | $0.02432 | $2,984.55 | $1,646.36 |
| 2017-12-16 | $0.02435 | $0.02493 | $0.01449 | $0.02473 | $1,253.52 | $1,674.37 |
| 2017-12-17 | $0.02474 | $0.02474 | $0.01587 | $0.02098 | $1,078.44 | $1,420.45 |
| 2017-12-18 | $0.02105 | $0.02105 | $0.01331 | $0.01682 | $1,109.41 | $1,138.94 |
| 2017-12-19 | $0.01684 | $0.01986 | $0.01578 | $0.01605 | $385.06 | $1,086.51 |
| 2017-12-20 | $0.01603 | $0.01623 | $0.01460 | $0.01578 | $34.60 | $1,068.48 |
| 2017-12-21 | $0.01582 | $0.01635 | $0.01153 | $0.01159 | $289.98 | $784.47 |
| 2017-12-22 | $0.01163 | $0.01466 | $0.01046 | $0.01284 | $77.39 | $869.34 |
| 2017-12-23 | $0.01296 | $0.01472 | $0.01278 | $0.01358 | $15.03 | $919.37 |
| 2017-12-24 | $0.01373 | $0.01383 | $0.01206 | $0.01338 | $15.85 | $906.12 |
| 2017-12-25 | $0.01352 | $0.01809 | $0.01204 | $0.01799 | $161.64 | $1,217.76 |
| 2017-12-26 | $0.01797 | $0.02098 | $0.01454 | $0.01931 | $311.16 | $1,307.10 |
| 2017-12-27 | $0.01932 | $0.02020 | $0.01428 | $0.01710 | $72.33 | $1,157.90 |
| 2017-12-28 | $0.01707 | $0.01712 | $0.01240 | $0.01575 | $440.14 | $1,066.36 |
| 2017-12-29 | $0.01591 | $0.01901 | $0.01318 | $0.01846 | $608.69 | $1,249.48 |
| 2017-12-30 | $0.01841 | $0.01842 | $0.01277 | $0.01581 | $298.11 | $1,070.31 |
| 2017-12-31 | $0.01564 | $0.01815 | $0.01454 | $0.01713 | $407.68 | $1,159.75 |