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 10/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-10-01 | $0.02324 | $0.02356 | $0.02149 | $0.02332 | $3,637.22 | $263,134 |
| 2018-10-02 | $0.02328 | $0.03222 | $0.02160 | $0.02206 | $12,600.90 | $248,921 |
| 2018-10-03 | $0.02312 | $0.02326 | $0.02118 | $0.02285 | $11,554.80 | $257,778 |
| 2018-10-04 | $0.02288 | $0.02325 | $0.02116 | $0.02200 | $15,519.30 | $248,235 |
| 2018-10-05 | $0.02204 | $0.02228 | $0.02139 | $0.02161 | $2,184.17 | $243,837 |
| 2018-10-06 | $0.02166 | $0.02297 | $0.02092 | $0.02200 | $7,534.01 | $248,140 |
| 2018-10-07 | $0.02203 | $0.02360 | $0.02116 | $0.02303 | $5,359.12 | $259,828 |
| 2018-10-08 | $0.02163 | $0.02327 | $0.02150 | $0.02168 | $3,339.21 | $245,068 |
| 2018-10-09 | $0.02174 | $0.02438 | $0.02113 | $0.02200 | $2,051.96 | $248,650 |
| 2018-10-10 | $0.02195 | $0.03172 | $0.02123 | $0.03004 | $16,746.30 | $339,525 |
| 2018-10-11 | $0.03001 | $0.03001 | $0.02517 | $0.02653 | $4,313.26 | $299,848 |
| 2018-10-12 | $0.02651 | $0.02793 | $0.02558 | $0.02738 | $8,684.30 | $309,421 |
| 2018-10-13 | $0.02736 | $0.02823 | $0.02630 | $0.02735 | $12,139.90 | $309,111 |
| 2018-10-14 | $0.02737 | $0.02838 | $0.02641 | $0.02676 | $4,739.08 | $302,401 |
| 2018-10-15 | $0.02681 | $0.02943 | $0.02645 | $0.02684 | $10,470.40 | $303,320 |
| 2018-10-16 | $0.02684 | $0.03066 | $0.02664 | $0.02896 | $3,469.75 | $327,322 |
| 2018-10-17 | $0.02905 | $0.03026 | $0.02731 | $0.02981 | $9,641.71 | $336,857 |
| 2018-10-18 | $0.02977 | $0.03117 | $0.02822 | $0.02921 | $2,281.59 | $330,146 |
| 2018-10-19 | $0.02921 | $0.03543 | $0.02904 | $0.03539 | $4,369.79 | $399,987 |
| 2018-10-20 | $0.03536 | $0.03554 | $0.03223 | $0.03398 | $3,040.83 | $383,988 |
| 2018-10-21 | $0.03399 | $0.03600 | $0.03390 | $0.03500 | $6,838.66 | $395,580 |
| 2018-10-22 | $0.03468 | $0.03653 | $0.03413 | $0.03578 | $3,889.73 | $404,383 |
| 2018-10-23 | $0.03582 | $0.03607 | $0.03061 | $0.03206 | $4,781.10 | $362,380 |
| 2018-10-24 | $0.03210 | $0.03457 | $0.03058 | $0.03234 | $12,734.60 | $365,454 |
| 2018-10-25 | $0.03120 | $0.03237 | $0.02998 | $0.03168 | $3,492.01 | $358,019 |
| 2018-10-26 | $0.03163 | $0.03182 | $0.02779 | $0.02796 | $2,001.07 | $316,007 |
| 2018-10-27 | $0.02789 | $0.02832 | $0.02130 | $0.02538 | $2,682.21 | $286,819 |
| 2018-10-28 | $0.02619 | $0.02894 | $0.02545 | $0.02811 | $7,897.29 | $317,691 |
| 2018-10-29 | $0.02801 | $0.02865 | $0.02610 | $0.02708 | $7,496.54 | $306,047 |
| 2018-10-30 | $0.02709 | $0.03099 | $0.02607 | $0.02924 | $2,879.78 | $330,451 |
| 2018-10-31 | $0.02929 | $0.03053 | $0.02769 | $0.02994 | $6,620.38 | $338,385 |