AB-Chain RTB RTB
Xếp hạng #?
05:14:08 17/04/2019
AB-Chain RTB (RTB)
Không hoạt động
Lịch sử giá AB-Chain RTB (RTB) Tháng 08/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-08-01 | $0.06315 | $0.06334 | $0.05418 | $0.05559 | $37,437.40 | $627,118 |
| 2018-08-02 | $0.05562 | $0.05837 | $0.05476 | $0.05488 | $14,832.00 | $619,182 |
| 2018-08-03 | $0.05489 | $0.05489 | $0.04445 | $0.04690 | $26,716.40 | $529,128 |
| 2018-08-04 | $0.04605 | $0.04771 | $0.04356 | $0.04392 | $35,549.00 | $495,468 |
| 2018-08-05 | $0.04393 | $0.04445 | $0.03659 | $0.03663 | $9,953.09 | $413,283 |
| 2018-08-06 | $0.03667 | $0.03839 | $0.03199 | $0.03445 | $28,307.30 | $388,675 |
| 2018-08-07 | $0.03444 | $0.03503 | $0.03231 | $0.03246 | $35,030.70 | $366,206 |
| 2018-08-08 | $0.03310 | $0.03310 | $0.02976 | $0.03035 | $26,605.20 | $342,358 |
| 2018-08-09 | $0.03044 | $0.03174 | $0.02960 | $0.03044 | $26,275.40 | $343,463 |
| 2018-08-10 | $0.03041 | $0.03132 | $0.02838 | $0.02884 | $8,086.43 | $325,364 |
| 2018-08-11 | $0.02884 | $0.04414 | $0.02813 | $0.03566 | $19,013.80 | $402,282 |
| 2018-08-12 | $0.03553 | $0.03815 | $0.03522 | $0.03695 | $10,777.40 | $416,876 |
| 2018-08-13 | $0.03785 | $0.03877 | $0.03377 | $0.03555 | $19,779.20 | $401,051 |
| 2018-08-14 | $0.03553 | $0.03553 | $0.03068 | $0.03449 | $21,715.50 | $389,131 |
| 2018-08-15 | $0.03326 | $0.03598 | $0.03308 | $0.03359 | $17,502.10 | $378,961 |
| 2018-08-16 | $0.03360 | $0.03758 | $0.02617 | $0.03585 | $5,890.98 | $404,473 |
| 2018-08-17 | $0.03589 | $0.03792 | $0.03585 | $0.03791 | $17,346.70 | $427,712 |
| 2018-08-18 | $0.03804 | $0.03836 | $0.03352 | $0.03598 | $15,494.00 | $405,858 |
| 2018-08-19 | $0.03600 | $0.03620 | $0.02939 | $0.03492 | $940.57 | $393,997 |
| 2018-08-20 | $0.03493 | $0.03531 | $0.03178 | $0.03190 | $11,183.30 | $359,875 |
| 2018-08-21 | $0.03176 | $0.03311 | $0.03035 | $0.03112 | $10,572.90 | $351,037 |
| 2018-08-22 | $0.03112 | $0.03377 | $0.02912 | $0.02963 | $16,084.20 | $334,323 |
| 2018-08-23 | $0.02968 | $0.03059 | $0.02945 | $0.03023 | $6,140.10 | $341,084 |
| 2018-08-24 | $0.03025 | $0.03121 | $0.02938 | $0.03120 | $10,666.90 | $352,012 |
| 2018-08-25 | $0.03115 | $0.03175 | $0.03059 | $0.03136 | $9,124.03 | $353,827 |
| 2018-08-26 | $0.03143 | $0.03146 | $0.02818 | $0.02942 | $14,701.80 | $331,939 |
| 2018-08-27 | $0.02944 | $0.03009 | $0.02798 | $0.02825 | $1,356.10 | $318,694 |
| 2018-08-28 | $0.02890 | $0.03129 | $0.02629 | $0.02924 | $24,697.20 | $329,865 |
| 2018-08-29 | $0.02835 | $0.02943 | $0.02579 | $0.02755 | $7,382.89 | $310,762 |
| 2018-08-30 | $0.02595 | $0.02837 | $0.02501 | $0.02614 | $7,799.35 | $294,854 |
| 2018-08-31 | $0.02615 | $0.02886 | $0.02506 | $0.02849 | $10,340.40 | $321,408 |