ArtByte ABY
Xếp hạng #?
-
ArtByte (ABY)
Không theo dõi
Lịch sử giá ArtByte (ABY) Tháng 07/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-07-01 | $0.007846 | $0.008036 | $0.006379 | $0.006765 | $38,133.10 | $5,282,854 |
| 2017-07-02 | $0.006764 | $0.007251 | $0.005952 | $0.006851 | $38,231.30 | $5,352,237 |
| 2017-07-03 | $0.007099 | $0.007663 | $0.006723 | $0.006788 | $34,186.90 | $5,305,034 |
| 2017-07-04 | $0.006773 | $0.007550 | $0.006773 | $0.007256 | $32,763.20 | $5,672,585 |
| 2017-07-05 | $0.007304 | $0.007440 | $0.006496 | $0.006569 | $32,891.70 | $5,137,069 |
| 2017-07-06 | $0.006598 | $0.006994 | $0.006463 | $0.006711 | $54,826.80 | $5,250,246 |
| 2017-07-07 | $0.006708 | $0.007605 | $0.005435 | $0.005524 | $88,113.00 | $4,322,716 |
| 2017-07-08 | $0.005527 | $0.006054 | $0.005005 | $0.005674 | $34,804.30 | $4,441,375 |
| 2017-07-09 | $0.005678 | $0.006225 | $0.005085 | $0.005234 | $29,149.70 | $4,098,473 |
| 2017-07-10 | $0.005243 | $0.005315 | $0.003684 | $0.003718 | $44,785.00 | $2,912,921 |
| 2017-07-11 | $0.003637 | $0.004064 | $0.002681 | $0.003254 | $40,576.80 | $2,549,855 |
| 2017-07-12 | $0.003212 | $0.004359 | $0.002995 | $0.003986 | $35,957.40 | $3,124,816 |
| 2017-07-13 | $0.003987 | $0.004683 | $0.003376 | $0.004318 | $41,956.60 | $3,386,069 |
| 2017-07-14 | $0.004415 | $0.004682 | $0.003545 | $0.003858 | $68,644.20 | $3,026,047 |
| 2017-07-15 | $0.003851 | $0.004076 | $0.003050 | $0.003306 | $25,979.20 | $2,594,143 |
| 2017-07-16 | $0.003297 | $0.003297 | $0.002330 | $0.002733 | $20,350.50 | $2,144,812 |
| 2017-07-17 | $0.002732 | $0.003243 | $0.002632 | $0.003135 | $18,725.30 | $2,461,668 |
| 2017-07-18 | $0.003142 | $0.005119 | $0.003052 | $0.004904 | $69,466.70 | $3,851,527 |
| 2017-07-19 | $0.004857 | $0.004857 | $0.003438 | $0.003438 | $73,579.10 | $2,701,154 |
| 2017-07-20 | $0.003464 | $0.005648 | $0.003464 | $0.005488 | $43,873.50 | $4,312,746 |
| 2017-07-21 | $0.005514 | $0.005775 | $0.004488 | $0.004517 | $52,544.90 | $3,550,857 |
| 2017-07-22 | $0.004513 | $0.005036 | $0.004429 | $0.005021 | $18,588.70 | $3,948,492 |
| 2017-07-23 | $0.004937 | $0.004937 | $0.004411 | $0.004761 | $22,294.40 | $3,745,005 |
| 2017-07-24 | $0.004637 | $0.005375 | $0.004470 | $0.005286 | $25,810.40 | $4,159,250 |
| 2017-07-25 | $0.005102 | $0.005306 | $0.003889 | $0.004121 | $23,440.00 | $3,243,839 |
| 2017-07-26 | $0.004195 | $0.005269 | $0.003870 | $0.004196 | $72,021.10 | $3,304,027 |
| 2017-07-27 | $0.004087 | $0.005843 | $0.004004 | $0.005515 | $85,629.90 | $4,344,022 |
| 2017-07-28 | $0.005582 | $0.005712 | $0.004036 | $0.004092 | $89,045.20 | $3,224,333 |
| 2017-07-29 | $0.004103 | $0.004523 | $0.003872 | $0.003977 | $28,095.70 | $3,134,232 |
| 2017-07-30 | $0.003975 | $0.004507 | $0.003754 | $0.004026 | $29,116.30 | $3,173,920 |
| 2017-07-31 | $0.004030 | $0.004464 | $0.003835 | $0.003968 | $21,025.90 | $3,129,704 |