ArtByte ABY
Xếp hạng #?
-
ArtByte (ABY)
Không theo dõi
Lịch sử giá ArtByte (ABY) Tháng 06/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-06-01 | $0.003338 | $0.004966 | $0.003198 | $0.004174 | $77,589.90 | $3,225,556 |
| 2017-06-02 | $0.004204 | $0.006116 | $0.004067 | $0.005245 | $144,170 | $4,054,555 |
| 2017-06-03 | $0.005147 | $0.005613 | $0.004296 | $0.005048 | $130,092 | $3,903,581 |
| 2017-06-04 | $0.005033 | $0.005829 | $0.004737 | $0.005285 | $109,279 | $4,087,587 |
| 2017-06-05 | $0.005119 | $0.007420 | $0.005112 | $0.007265 | $243,932 | $5,621,031 |
| 2017-06-06 | $0.007287 | $0.008447 | $0.005549 | $0.008447 | $187,053 | $6,537,233 |
| 2017-06-07 | $0.008467 | $0.01741 | $0.007705 | $0.01467 | $1,471,060 | $11,359,625 |
| 2017-06-08 | $0.01528 | $0.01535 | $0.01110 | $0.01219 | $615,294 | $9,443,120 |
| 2017-06-09 | $0.01231 | $0.01328 | $0.008752 | $0.01041 | $241,383 | $8,063,438 |
| 2017-06-10 | $0.01040 | $0.01147 | $0.008228 | $0.008670 | $182,605 | $6,719,714 |
| 2017-06-11 | $0.009188 | $0.009188 | $0.006317 | $0.008244 | $168,288 | $6,391,875 |
| 2017-06-12 | $0.008239 | $0.01311 | $0.007738 | $0.01012 | $435,134 | $7,846,355 |
| 2017-06-13 | $0.009660 | $0.01149 | $0.008759 | $0.009707 | $225,459 | $7,531,305 |
| 2017-06-14 | $0.009701 | $0.01014 | $0.007734 | $0.008262 | $74,758.70 | $6,412,489 |
| 2017-06-15 | $0.008072 | $0.008276 | $0.005996 | $0.007730 | $126,331 | $6,001,849 |
| 2017-06-16 | $0.007589 | $0.009331 | $0.007086 | $0.008702 | $81,198.30 | $6,758,962 |
| 2017-06-17 | $0.008722 | $0.008911 | $0.008219 | $0.008685 | $40,378.40 | $6,747,825 |
| 2017-06-18 | $0.008864 | $0.008869 | $0.007745 | $0.007745 | $31,021.00 | $6,019,730 |
| 2017-06-19 | $0.007770 | $0.009003 | $0.007102 | $0.007947 | $79,848.00 | $6,179,126 |
| 2017-06-20 | $0.007945 | $0.007951 | $0.006609 | $0.007135 | $59,296.90 | $5,550,105 |
| 2017-06-21 | $0.007219 | $0.008650 | $0.006942 | $0.007953 | $72,776.50 | $6,188,371 |
| 2017-06-22 | $0.008015 | $0.008408 | $0.007351 | $0.007862 | $61,992.10 | $6,119,626 |
| 2017-06-23 | $0.007850 | $0.008692 | $0.007485 | $0.008570 | $45,126.00 | $6,673,089 |
| 2017-06-24 | $0.008560 | $0.01353 | $0.008160 | $0.009147 | $393,413 | $7,124,746 |
| 2017-06-25 | $0.009292 | $0.01458 | $0.009140 | $0.01062 | $941,125 | $8,276,419 |
| 2017-06-26 | $0.01010 | $0.01266 | $0.006948 | $0.009131 | $361,462 | $7,117,556 |
| 2017-06-27 | $0.009131 | $0.009579 | $0.007706 | $0.008374 | $131,426 | $6,530,373 |
| 2017-06-28 | $0.008546 | $0.008555 | $0.007819 | $0.008249 | $86,130.00 | $6,434,670 |
| 2017-06-29 | $0.008241 | $0.009391 | $0.007786 | $0.008332 | $151,922 | $6,501,729 |
| 2017-06-30 | $0.008298 | $0.008584 | $0.007697 | $0.007849 | $39,491.50 | $6,127,080 |