Abncoin ABN
Xếp hạng #?
01:39:09 05/04/2018
Abncoin (ABN)
Không hoạt động
Lịch sử giá Abncoin (ABN) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $0.01720 | $0.02025 | $0.01466 | $0.02012 | $477.14 | $1,362.04 |
| 2018-01-02 | $0.02012 | $0.02244 | $0.01532 | $0.02233 | $832.31 | $1,511.94 |
| 2018-01-03 | $0.02225 | $0.02359 | $0.01727 | $0.01830 | $227.81 | $1,239.24 |
| 2018-01-04 | $0.01840 | $0.02148 | $0.01676 | $0.01791 | $393.89 | $1,212.52 |
| 2018-01-05 | $0.01791 | $0.02310 | $0.01437 | $0.02291 | $648.49 | $1,551.01 |
| 2018-01-06 | $0.02293 | $0.02410 | $0.01949 | $0.02100 | $756.78 | $1,421.87 |
| 2018-01-07 | $0.02099 | $0.02315 | $0.01765 | $0.02218 | $673.02 | $1,501.49 |
| 2018-01-08 | $0.02215 | $0.02477 | $0.01993 | $0.02477 | $602.29 | $1,676.64 |
| 2018-01-09 | $0.02470 | $0.03602 | $0.006545 | $0.02640 | $15,258.10 | $1,787.25 |
| 2018-01-10 | $0.02643 | $0.02649 | $0.01280 | $0.02490 | $3,128.49 | $1,685.55 |
| 2018-01-11 | $0.02457 | $0.02690 | $0.02006 | $0.02333 | $2,491.06 | $1,579.27 |
| 2018-01-12 | $0.02348 | $0.02528 | $0.02252 | $0.02466 | $1,680.75 | $1,669.18 |
| 2018-01-13 | $0.02463 | $0.03596 | $0.02463 | $0.03588 | $3,346.17 | $2,429.00 |
| 2018-01-14 | $0.03590 | $0.04450 | $0.03008 | $0.04440 | $2,891.58 | $3,005.95 |
| 2018-01-15 | $0.04408 | $0.04765 | $0.03039 | $0.04668 | $2,633.22 | $3,160.01 |
| 2018-01-16 | $0.04673 | $0.04673 | $0.02440 | $0.02939 | $742.70 | $1,989.69 |
| 2018-01-17 | $0.02924 | $0.02946 | $0.01796 | $0.02696 | $73.63 | $1,825.47 |
| 2018-01-18 | $0.02707 | $0.03135 | $0.02031 | $0.02621 | $393.31 | $1,774.57 |
| 2018-01-19 | $0.02594 | $0.03665 | $0.02576 | $0.03665 | $1,279.02 | $2,481.40 |
| 2018-01-20 | $0.03705 | $0.04031 | $0.02725 | $0.03420 | $884.66 | $2,315.44 |
| 2018-01-21 | $0.03428 | $0.03791 | $0.02684 | $0.02909 | $664.94 | $1,969.17 |
| 2018-01-22 | $0.02948 | $0.03635 | $0.02520 | $0.02964 | $698.80 | $2,006.62 |
| 2018-01-23 | $0.02956 | $0.03085 | $0.02236 | $0.02842 | $172.11 | $1,923.79 |
| 2018-01-24 | $0.02840 | $0.03127 | $0.02280 | $0.02953 | $153.54 | $1,999.01 |
| 2018-01-25 | $0.03001 | $0.03856 | $0.02067 | $0.03323 | $1,780.86 | $2,249.98 |
| 2018-01-26 | $0.03315 | $0.05387 | $0.02840 | $0.04464 | $4,549.91 | $3,022.37 |
| 2018-01-27 | $0.04461 | $0.05626 | $0.02994 | $0.05305 | $4,726.06 | $3,591.27 |
| 2018-01-28 | $0.05332 | $0.05390 | $0.02668 | $0.03669 | $1,619.70 | $2,483.95 |
| 2018-01-29 | $0.03666 | $0.04107 | $0.02542 | $0.03079 | $1,083.50 | $2,084.43 |
| 2018-01-30 | $0.03080 | $0.03958 | $0.03016 | $0.03030 | $644.68 | $2,051.53 |
| 2018-01-31 | $0.03035 | $0.03338 | $0.02481 | $0.03338 | $484.82 | $2,260.04 |