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 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $0.02846 | $0.02862 | $0.02529 | $0.02542 | $1,005.24 | $286,769 |
| 2018-09-02 | $0.02543 | $0.02682 | $0.01691 | $0.01741 | $207.29 | $196,453 |
| 2018-09-03 | $0.01742 | $0.02491 | $0.01725 | $0.02175 | $8,420.84 | $245,392 |
| 2018-09-04 | $0.02175 | $0.02176 | $0.01612 | $0.01758 | $3,699.11 | $198,381 |
| 2018-09-05 | $0.01765 | $0.01782 | $0.01516 | $0.01516 | $3,800.02 | $170,974 |
| 2018-09-06 | $0.01512 | $0.02358 | $0.01426 | $0.02307 | $24,205.00 | $260,312 |
| 2018-09-07 | $0.02306 | $0.02328 | $0.02169 | $0.02178 | $12,635.50 | $245,658 |
| 2018-09-08 | $0.02258 | $0.02315 | $0.02020 | $0.02121 | $19,396.00 | $239,335 |
| 2018-09-09 | $0.02104 | $0.02162 | $0.02014 | $0.02052 | $2,376.70 | $231,440 |
| 2018-09-10 | $0.02053 | $0.02471 | $0.02050 | $0.02343 | $8,920.40 | $264,363 |
| 2018-09-11 | $0.02352 | $0.02516 | $0.02302 | $0.02337 | $14,196.40 | $263,697 |
| 2018-09-12 | $0.02378 | $0.02477 | $0.02162 | $0.02469 | $6,814.52 | $278,497 |
| 2018-09-13 | $0.02358 | $0.02762 | $0.02346 | $0.02755 | $11,551.30 | $310,791 |
| 2018-09-14 | $0.02752 | $0.02791 | $0.02478 | $0.02478 | $4,156.57 | $279,603 |
| 2018-09-15 | $0.02555 | $0.02765 | $0.02475 | $0.02749 | $4,222.40 | $310,176 |
| 2018-09-16 | $0.02757 | $0.02887 | $0.02658 | $0.02750 | $4,853.41 | $310,225 |
| 2018-09-17 | $0.02751 | $0.02877 | $0.02657 | $0.02678 | $3,295.48 | $302,062 |
| 2018-09-18 | $0.02677 | $0.02844 | $0.02621 | $0.02826 | $11,113.60 | $318,867 |
| 2018-09-19 | $0.02789 | $0.02912 | $0.02715 | $0.02819 | $9,730.76 | $318,074 |
| 2018-09-20 | $0.02819 | $0.02972 | $0.02786 | $0.02969 | $4,424.20 | $334,953 |
| 2018-09-21 | $0.02969 | $0.03343 | $0.02933 | $0.03284 | $19,550.70 | $370,537 |
| 2018-09-22 | $0.03268 | $0.03345 | $0.03011 | $0.03047 | $7,534.64 | $343,788 |
| 2018-09-23 | $0.03049 | $0.03229 | $0.02641 | $0.02856 | $9,764.42 | $322,151 |
| 2018-09-24 | $0.02859 | $0.02908 | $0.02485 | $0.02618 | $10,412.00 | $295,320 |
| 2018-09-25 | $0.02616 | $0.02642 | $0.02348 | $0.02521 | $15,185.70 | $284,409 |
| 2018-09-26 | $0.02522 | $0.02522 | $0.02276 | $0.02285 | $2,431.31 | $257,730 |
| 2018-09-27 | $0.02286 | $0.02583 | $0.02267 | $0.02563 | $9,107.23 | $289,192 |
| 2018-09-28 | $0.02480 | $0.02680 | $0.02442 | $0.02516 | $9,774.80 | $283,889 |
| 2018-09-29 | $0.02528 | $0.02528 | $0.02369 | $0.02379 | $5,905.33 | $268,406 |
| 2018-09-30 | $0.02378 | $0.02427 | $0.02294 | $0.02330 | $613.60 | $262,844 |