Asset Backed Coin ABC
Xếp hạng #?
21:29:07 05/10/2017
Asset Backed Coin (ABC)
Không hoạt động
Lịch sử giá Asset Backed Coin (ABC) Tháng 09/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-09-01 | $0.2739 | $0.2877 | $0.2739 | $0.2877 | $6,455.46 | $0 |
| 2016-09-02 | $0.2879 | $0.3023 | $0.2879 | $0.3018 | $6,741.72 | $0 |
| 2016-09-03 | $0.3018 | $0.3169 | $0.3018 | $0.3169 | $11,207.50 | $0 |
| 2016-09-04 | $0.3169 | $0.3328 | $0.3169 | $0.3327 | $4,953.49 | $0 |
| 2016-09-05 | $0.3327 | $0.3327 | $0.3161 | $0.3163 | $136,530 | $0 |
| 2016-09-06 | $0.3163 | $0.3163 | $0.3003 | $0.3006 | $3,758.33 | $0 |
| 2016-09-07 | $0.3006 | $0.3006 | $0.2856 | $0.2860 | $12,107.00 | $0 |
| 2016-09-08 | $0.2860 | $0.2860 | $0.2717 | $0.2717 | $10,349.80 | $0 |
| 2016-09-09 | $0.2716 | $0.2716 | $0.2574 | $0.2574 | $3,879.70 | $0 |
| 2016-09-10 | $0.2576 | $0.2576 | $0.2446 | $0.2446 | $23,105.20 | $0 |
| 2016-09-11 | $0.2446 | $0.2569 | $0.2356 | $0.2464 | $84,235.20 | $0 |
| 2016-09-12 | $0.2462 | $0.2462 | $0.2340 | $0.2340 | $40,918.90 | $0 |
| 2016-09-13 | $0.2341 | $0.2432 | $0.2231 | $0.2365 | $31,568.10 | $0 |
| 2016-09-14 | $0.2365 | $0.2410 | $0.2288 | $0.2325 | $6,831.98 | $0 |
| 2016-09-15 | $0.2325 | $0.2326 | $0.2325 | $0.2326 | $172.50 | $0 |
| 2016-09-18 | $0.2328 | $0.2373 | $0.2263 | $0.2319 | $11,303.60 | $0 |
| 2016-09-19 | $0.2318 | $0.2318 | $0.2197 | $0.2272 | $16,092.00 | $0 |
| 2016-09-20 | $0.2272 | $0.2272 | $0.2157 | $0.2165 | $11,754.30 | $0 |
| 2016-09-21 | $0.2165 | $0.2248 | $0.2057 | $0.2237 | $58,035.40 | $0 |
| 2016-09-22 | $0.2237 | $0.2294 | $0.2129 | $0.2250 | $63,923.20 | $0 |
| 2016-09-23 | $0.2250 | $0.2322 | $0.2208 | $0.2317 | $74,440.80 | $0 |
| 2016-09-24 | $0.2316 | $0.2319 | $0.2222 | $0.2277 | $30,739.70 | $0 |
| 2016-09-25 | $0.2277 | $0.2294 | $0.2189 | $0.2249 | $41,029.10 | $0 |
| 2016-09-26 | $0.2250 | $0.2250 | $0.2138 | $0.2208 | $54,268.10 | $0 |
| 2016-09-27 | $0.2208 | $0.2235 | $0.2130 | $0.2219 | $45,345.20 | $0 |
| 2016-09-28 | $0.2219 | $0.2237 | $0.2167 | $0.2233 | $39,850.50 | $0 |
| 2016-09-29 | $0.2233 | $0.2250 | $0.2146 | $0.2250 | $33,921.60 | $0 |
| 2016-09-30 | $0.2250 | $0.2250 | $0.2137 | $0.2159 | $15,860.00 | $0 |