ArtByte ABY
Xếp hạng #?
-
ArtByte (ABY)
Không theo dõi
Lịch sử giá ArtByte (ABY) Tháng 08/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-08-01 | $0.003932 | $0.004541 | $0.003587 | $0.004057 | $37,187.40 | $3,200,601 |
| 2017-08-02 | $0.004031 | $0.004153 | $0.003674 | $0.003776 | $50,477.70 | $2,979,889 |
| 2017-08-03 | $0.003757 | $0.003973 | $0.003740 | $0.003927 | $23,456.90 | $3,100,077 |
| 2017-08-04 | $0.003927 | $0.004510 | $0.003855 | $0.004383 | $57,007.20 | $3,461,157 |
| 2017-08-05 | $0.004409 | $0.004661 | $0.004168 | $0.004559 | $56,093.10 | $3,601,055 |
| 2017-08-06 | $0.004465 | $0.01724 | $0.004331 | $0.009211 | $5,619,720 | $7,278,189 |
| 2017-08-07 | $0.008745 | $0.01285 | $0.007274 | $0.007964 | $2,154,510 | $6,295,158 |
| 2017-08-08 | $0.007870 | $0.009190 | $0.006618 | $0.007424 | $556,197 | $5,869,769 |
| 2017-08-09 | $0.007419 | $0.008099 | $0.006168 | $0.006254 | $181,766 | $4,946,792 |
| 2017-08-10 | $0.006255 | $0.006783 | $0.005714 | $0.005875 | $155,636 | $4,647,936 |
| 2017-08-11 | $0.005972 | $0.01016 | $0.005583 | $0.008036 | $808,691 | $6,359,476 |
| 2017-08-12 | $0.007604 | $0.01036 | $0.006334 | $0.008371 | $608,490 | $6,626,609 |
| 2017-08-13 | $0.008326 | $0.008326 | $0.007000 | $0.007157 | $173,089 | $5,667,103 |
| 2017-08-14 | $0.007085 | $0.008973 | $0.006406 | $0.008101 | $407,470 | $6,416,999 |
| 2017-08-15 | $0.008079 | $0.01098 | $0.007295 | $0.008150 | $1,419,090 | $6,458,632 |
| 2017-08-16 | $0.008365 | $0.009272 | $0.007879 | $0.008022 | $313,581 | $6,357,750 |
| 2017-08-17 | $0.007933 | $0.008345 | $0.007404 | $0.007766 | $190,406 | $6,154,979 |
| 2017-08-18 | $0.007747 | $0.008015 | $0.006948 | $0.007478 | $109,226 | $5,926,990 |
| 2017-08-19 | $0.007513 | $0.009114 | $0.006879 | $0.007872 | $309,721 | $6,238,719 |
| 2017-08-20 | $0.007794 | $0.008149 | $0.007258 | $0.007616 | $158,331 | $6,035,734 |
| 2017-08-21 | $0.007588 | $0.007655 | $0.007153 | $0.007193 | $77,093.50 | $5,700,649 |
| 2017-08-22 | $0.007209 | $0.007954 | $0.006275 | $0.007901 | $280,362 | $6,261,670 |
| 2017-08-23 | $0.007926 | $0.008037 | $0.007436 | $0.007581 | $135,619 | $6,008,526 |
| 2017-08-24 | $0.007547 | $0.008395 | $0.007505 | $0.007976 | $180,106 | $6,321,150 |
| 2017-08-25 | $0.007838 | $0.008259 | $0.007703 | $0.007866 | $80,272.50 | $6,234,066 |
| 2017-08-26 | $0.007791 | $0.007994 | $0.007544 | $0.007737 | $70,485.60 | $6,132,209 |
| 2017-08-27 | $0.007737 | $0.007925 | $0.007600 | $0.007755 | $71,421.10 | $6,146,095 |
| 2017-08-28 | $0.007828 | $0.008133 | $0.007436 | $0.008026 | $104,647 | $6,361,173 |
| 2017-08-29 | $0.008038 | $0.008357 | $0.007826 | $0.007826 | $91,329.40 | $6,202,404 |
| 2017-08-30 | $0.007814 | $0.008213 | $0.007435 | $0.007851 | $80,701.80 | $6,222,147 |
| 2017-08-31 | $0.007918 | $0.009111 | $0.007804 | $0.008771 | $292,288 | $6,951,297 |