ArtByte ABY
Xếp hạng #?
-
ArtByte (ABY)
Không theo dõi
Lịch sử giá ArtByte (ABY) Tháng 09/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-09-01 | $0.008771 | $0.009005 | $0.008351 | $0.008953 | $118,835 | $7,095,435 |
| 2017-09-02 | $0.008873 | $0.009114 | $0.007825 | $0.008064 | $80,486.60 | $6,390,735 |
| 2017-09-03 | $0.008068 | $0.008772 | $0.007821 | $0.008172 | $95,547.10 | $6,476,836 |
| 2017-09-04 | $0.008042 | $0.008158 | $0.006314 | $0.007292 | $98,821.80 | $5,779,134 |
| 2017-09-05 | $0.007328 | $0.008093 | $0.006451 | $0.007867 | $110,391 | $6,235,215 |
| 2017-09-06 | $0.007877 | $0.008559 | $0.007797 | $0.007961 | $75,961.50 | $6,309,397 |
| 2017-09-07 | $0.008029 | $0.008068 | $0.007641 | $0.007801 | $68,119.50 | $6,182,575 |
| 2017-09-08 | $0.007885 | $0.008074 | $0.006644 | $0.007014 | $41,628.30 | $5,559,078 |
| 2017-09-09 | $0.007029 | $0.007253 | $0.006756 | $0.006995 | $33,947.90 | $5,544,060 |
| 2017-09-10 | $0.006978 | $0.007046 | $0.006430 | $0.006854 | $38,798.50 | $5,432,344 |
| 2017-09-11 | $0.006843 | $0.007029 | $0.006578 | $0.006864 | $50,658.30 | $5,440,174 |
| 2017-09-12 | $0.006871 | $0.007043 | $0.006494 | $0.006673 | $51,630.60 | $5,288,387 |
| 2017-09-13 | $0.006612 | $0.007517 | $0.005709 | $0.006437 | $258,915 | $5,101,491 |
| 2017-09-14 | $0.006473 | $0.007304 | $0.005188 | $0.005194 | $160,319 | $4,116,335 |
| 2017-09-15 | $0.005232 | $0.006392 | $0.004192 | $0.005962 | $131,103 | $4,724,846 |
| 2017-09-16 | $0.005948 | $0.006301 | $0.005543 | $0.005795 | $36,602.30 | $4,592,904 |
| 2017-09-17 | $0.005792 | $0.005921 | $0.005386 | $0.005778 | $51,881.00 | $4,579,233 |
| 2017-09-18 | $0.005764 | $0.006636 | $0.005761 | $0.006506 | $96,148.60 | $5,156,501 |
| 2017-09-19 | $0.006483 | $0.008320 | $0.006070 | $0.006586 | $673,150 | $5,219,397 |
| 2017-09-20 | $0.006615 | $0.007289 | $0.006423 | $0.006628 | $215,348 | $5,253,056 |
| 2017-09-21 | $0.006595 | $0.006595 | $0.005596 | $0.005765 | $97,529.40 | $4,569,207 |
| 2017-09-22 | $0.005759 | $0.01032 | $0.005718 | $0.008029 | $2,984,010 | $6,363,432 |
| 2017-09-23 | $0.008082 | $0.008417 | $0.006851 | $0.007275 | $576,180 | $5,765,859 |
| 2017-09-24 | $0.007275 | $0.007372 | $0.006887 | $0.007092 | $151,836 | $5,620,349 |
| 2017-09-25 | $0.007120 | $0.007394 | $0.006923 | $0.006923 | $175,111 | $5,486,553 |
| 2017-09-26 | $0.006961 | $0.009469 | $0.006933 | $0.008228 | $1,306,900 | $6,521,107 |
| 2017-09-27 | $0.008205 | $0.009064 | $0.007918 | $0.008751 | $464,162 | $6,935,184 |
| 2017-09-28 | $0.008709 | $0.008732 | $0.008067 | $0.008229 | $219,329 | $6,521,591 |
| 2017-09-29 | $0.008223 | $0.008859 | $0.007737 | $0.007844 | $249,493 | $6,216,884 |
| 2017-09-30 | $0.007845 | $0.008389 | $0.007789 | $0.007902 | $124,734 | $6,262,804 |