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 09/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-09-01 | $0.4621 | $0.5382 | $0.4612 | $0.5290 | $501,272 | $0 |
| 2017-09-02 | $0.5264 | $0.5785 | $0.4389 | $0.4713 | $682,258 | $0 |
| 2017-09-03 | $0.4714 | $0.4874 | $0.4133 | $0.4429 | $278,133 | $0 |
| 2017-09-04 | $0.4437 | $0.4445 | $0.2477 | $0.2678 | $952,761 | $0 |
| 2017-09-05 | $0.2585 | $0.3393 | $0.2225 | $0.3393 | $868,214 | $0 |
| 2017-09-06 | $0.3389 | $0.3914 | $0.3080 | $0.3564 | $936,660 | $0 |
| 2017-09-07 | $0.3588 | $0.3926 | $0.3317 | $0.3815 | $838,518 | $0 |
| 2017-09-08 | $0.3815 | $0.3815 | $0.1293 | $0.1728 | $1,545,510 | $0 |
| 2017-09-09 | $0.1698 | $0.2299 | $0.1474 | $0.1620 | $665,231 | $0 |
| 2017-09-10 | $0.1589 | $0.1819 | $0.1007 | $0.1436 | $660,572 | $0 |
| 2017-09-11 | $0.1446 | $0.2067 | $0.1433 | $0.1903 | $475,160 | $0 |
| 2017-09-12 | $0.1918 | $0.2205 | $0.1713 | $0.1852 | $1,040,810 | $0 |
| 2017-09-13 | $0.1851 | $0.1851 | $0.1396 | $0.1695 | $471,253 | $0 |
| 2017-09-14 | $0.1606 | $0.1796 | $0.09962 | $0.1010 | $664,123 | $0 |
| 2017-09-15 | $0.1007 | $0.1161 | $0.04979 | $0.06236 | $779,574 | $0 |
| 2017-09-16 | $0.06255 | $0.07400 | $0.05660 | $0.05874 | $301,286 | $0 |
| 2017-09-17 | $0.06072 | $0.06072 | $0.04882 | $0.05418 | $131,876 | $0 |
| 2017-09-18 | $0.05393 | $0.07613 | $0.05377 | $0.07195 | $268,685 | $0 |
| 2017-09-19 | $0.07363 | $0.07561 | $0.06329 | $0.06806 | $225,773 | $0 |
| 2017-09-20 | $0.06804 | $0.07011 | $0.06318 | $0.06829 | $122,780 | $0 |
| 2017-09-21 | $0.06814 | $0.09103 | $0.06358 | $0.07939 | $262,984 | $0 |
| 2017-09-22 | $0.07754 | $0.08180 | $0.06240 | $0.06442 | $208,572 | $0 |
| 2017-09-23 | $0.06506 | $0.07491 | $0.06506 | $0.07036 | $78,378.10 | $0 |
| 2017-09-24 | $0.07036 | $0.07461 | $0.06885 | $0.07416 | $75,923.70 | $0 |
| 2017-09-25 | $0.07400 | $0.09195 | $0.07052 | $0.08041 | $200,173 | $0 |
| 2017-09-26 | $0.08036 | $0.09524 | $0.08036 | $0.08964 | $176,661 | $0 |
| 2017-09-27 | $0.08961 | $0.1206 | $0.08585 | $0.1149 | $292,072 | $0 |
| 2017-09-28 | $0.1147 | $0.1280 | $0.09056 | $0.1023 | $245,960 | $0 |
| 2017-09-29 | $0.1023 | $0.1023 | $0.1021 | $0.1021 | $245,681 | $0 |