AML Bitcoin ABTC
Xếp hạng #?
21:35:03 26/01/2021
AML Bitcoin (ABTC)
Không theo dõi
Lịch sử giá AML Bitcoin (ABTC) Tháng 10/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-10-01 | $0.09667 | $0.1220 | $0.09298 | $0.1066 | $234,318 | $0 |
| 2020-10-02 | $0.1066 | $0.1191 | $0.09302 | $0.1089 | $260,234 | $0 |
| 2020-10-03 | $0.1089 | $0.1198 | $0.08771 | $0.08856 | $82,441.06 | $0 |
| 2020-10-04 | $0.1090 | $0.1202 | $0.08794 | $0.1013 | $154,959 | $0 |
| 2020-10-05 | $0.09521 | $0.1189 | $0.08847 | $0.1134 | $163,872 | $0 |
| 2020-10-06 | $0.09095 | $0.1194 | $0.08819 | $0.1104 | $1,262,912 | $0 |
| 2020-10-07 | $0.08840 | $0.1160 | $0.08801 | $0.09734 | $552,578 | $0 |
| 2020-10-08 | $0.1017 | $0.1207 | $0.08800 | $0.1008 | $422,134 | $0 |
| 2020-10-09 | $0.1105 | $0.1186 | $0.09118 | $0.1046 | $258,032 | $0 |
| 2020-10-10 | $0.1046 | $0.1196 | $0.08898 | $0.09105 | $208,708 | $0 |
| 2020-10-11 | $0.1060 | $0.1180 | $0.08137 | $0.09885 | $173,201 | $0 |
| 2020-10-12 | $0.09885 | $0.1212 | $0.08167 | $0.1086 | $328,423 | $0 |
| 2020-10-13 | $0.1138 | $0.1207 | $0.09350 | $0.1016 | $122,204 | $0 |
| 2020-10-14 | $0.1021 | $0.1201 | $0.09279 | $0.1114 | $194,025 | $0 |
| 2020-10-15 | $0.1114 | $0.1192 | $0.1003 | $0.1097 | $194,439 | $0 |
| 2020-10-16 | $0.1085 | $0.1177 | $0.09979 | $0.1082 | $303,511 | $0 |
| 2020-10-17 | $0.1097 | $0.1178 | $0.1004 | $0.1139 | $149,460 | $0 |
| 2020-10-18 | $0.1106 | $0.1195 | $0.1011 | $0.1035 | $93,991.62 | $0 |
| 2020-10-19 | $0.1086 | $0.1198 | $0.08778 | $0.09212 | $178,747 | $0 |
| 2020-10-20 | $0.1015 | $0.1204 | $0.08868 | $0.09898 | $218,041 | $0 |
| 2020-10-21 | $0.09052 | $0.4567 | $0.09050 | $0.1872 | $564,706 | $0 |
| 2020-10-22 | $0.4053 | $0.4707 | $0.1146 | $0.1510 | $449,911 | $0 |
| 2020-10-23 | $0.1510 | $58.63 | $0.1212 | $0.9842 | $1,812,353 | $0 |
| 2020-10-24 | $0.9844 | $6.25 | $0.2477 | $0.9386 | $633,274 | $0 |
| 2020-10-25 | $0.9383 | $1.17 | $0.1324 | $0.4626 | $600,314 | $0 |
| 2020-10-26 | $0.4629 | $0.9106 | $0.4469 | $0.6967 | $1,490,214 | $0 |
| 2020-10-27 | $0.6968 | $0.8052 | $0.5148 | $0.6936 | $978,962 | $0 |
| 2020-10-28 | $0.6941 | $0.8211 | $0.1656 | $0.4641 | $1,517,818 | $0 |
| 2020-10-29 | $0.4641 | $0.6738 | $0.1245 | $0.5821 | $728,230 | $0 |
| 2020-10-30 | $0.5817 | $0.6063 | $0.4637 | $0.5501 | $1,526,996 | $0 |
| 2020-10-31 | $0.5495 | $0.5776 | $0.1298 | $0.2367 | $335,683 | $0 |