ArtByte ABY
Xếp hạng #?
-
ArtByte (ABY)
Không theo dõi
Lịch sử giá ArtByte (ABY) Tháng 09/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-09-01 | $0.00007544 | $0.00007599 | $0.00007151 | $0.00007227 | $2.91 | $57,274.57 |
| 2019-09-02 | $0.00007228 | $0.00007585 | $0.00006928 | $0.00007526 | $21.47 | $59,648.69 |
| 2019-09-03 | $0.00007527 | $0.00007899 | $0.00007424 | $0.00007533 | $0.7264 | $59,698.00 |
| 2019-09-04 | $0.00007526 | $0.00007819 | $0.00007368 | $0.00007800 | $0.02359 | $61,816.51 |
| 2019-09-05 | $0.00007805 | $0.00007973 | $0.00007265 | $0.00007340 | $9.26 | $58,170.72 |
| 2019-09-06 | $0.00007340 | $0.00007660 | $0.00007193 | $0.00007309 | $0 | $57,924.98 |
| 2019-09-07 | $0.00007309 | $0.00007377 | $0.00006567 | $0.00006586 | $17.01 | $52,197.02 |
| 2019-09-08 | $0.00006590 | $0.00006913 | $0.00006571 | $0.00006773 | $0.1927 | $53,680.26 |
| 2019-09-09 | $0.00006755 | $0.00006775 | $0.00005425 | $0.00005477 | $3.98 | $43,404.65 |
| 2019-09-10 | $0.00005464 | $0.00007397 | $0.00005441 | $0.00007320 | $3.74 | $58,013.08 |
| 2019-09-11 | $0.00007311 | $0.00007352 | $0.00005400 | $0.00005422 | $0.2336 | $42,972.38 |
| 2019-09-12 | $0.00005420 | $0.00007302 | $0.00005350 | $0.00007254 | $1.60 | $57,493.96 |
| 2019-09-13 | $0.00007251 | $0.00007273 | $0.00007170 | $0.00007230 | $0 | $57,300.12 |
| 2019-09-14 | $0.00007230 | $0.00007302 | $0.00005444 | $0.00005514 | $0.8583 | $43,700.63 |
| 2019-09-15 | $0.00005516 | $0.00005619 | $0.00005511 | $0.00005562 | $0.05561 | $44,083.37 |
| 2019-09-16 | $0.00005562 | $0.00005632 | $0.00005492 | $0.00005551 | $0.7608 | $43,992.29 |
| 2019-09-17 | $0.00005549 | $0.00005909 | $0.00005523 | $0.00005895 | $0.2308 | $46,720.53 |
| 2019-09-18 | $0.00005893 | $0.00006615 | $0.00005835 | $0.00006031 | $2.64 | $47,801.54 |
| 2019-09-19 | $0.00006035 | $0.00006069 | $0.00005748 | $0.00006010 | $0.7264 | $47,630.03 |
| 2019-09-20 | $0.00006015 | $0.00006030 | $0.00004182 | $0.00004209 | $24.93 | $33,357.24 |
| 2019-09-21 | $0.00004223 | $0.00004223 | $0.00003229 | $0.00003258 | $5.02 | $25,823.63 |
| 2019-09-22 | $0.00003270 | $0.00003287 | $0.00003208 | $0.00003242 | $0 | $25,697.08 |
| 2019-09-23 | $0.00003242 | $0.00004147 | $0.00003242 | $0.00004002 | $0.01745 | $31,718.66 |
| 2019-09-24 | $0.00004002 | $0.00004023 | $0.00003984 | $0.00004008 | $0 | $31,768.23 |
| 2019-09-25 | $0.00004008 | $0.00004008 | $0.00003398 | $0.00003545 | $6.91 | $28,095.31 |
| 2019-09-26 | $0.00003537 | $0.00003564 | $0.00002657 | $0.00002710 | $4.27 | $21,473.82 |
| 2019-09-27 | $0.00002710 | $0.00002714 | $0.00001718 | $0.00001776 | $2.70 | $14,074.18 |
| 2019-09-28 | $0.00001776 | $0.00001799 | $0.00001762 | $0.00001789 | $0.02562 | $14,177.50 |
| 2019-09-29 | $0.00001791 | $0.00001797 | $0.00001532 | $0.00001562 | $3.53 | $12,376.48 |
| 2019-09-30 | $0.00001558 | $0.00001564 | $0.000003194 | $0.000003216 | $0.02481 | $2,548.82 |