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 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.02994 | $0.03396 | $0.02769 | $0.02781 | $1,714.40 | $314,335 |
| 2018-11-02 | $0.02781 | $0.02882 | $0.02742 | $0.02763 | $7,527.43 | $312,294 |
| 2018-11-03 | $0.02769 | $0.03080 | $0.02768 | $0.02832 | $6,558.96 | $320,105 |
| 2018-11-04 | $0.02782 | $0.02911 | $0.02355 | $0.02399 | $1,919.02 | $271,165 |
| 2018-11-05 | $0.02392 | $0.02880 | $0.02272 | $0.02777 | $6,503.92 | $313,810 |
| 2018-11-06 | $0.02782 | $0.02836 | $0.02585 | $0.02738 | $6,557.23 | $307,249 |
| 2018-11-07 | $0.02740 | $0.02775 | $0.02508 | $0.02621 | $2,754.41 | $296,208 |
| 2018-11-08 | $0.02620 | $0.02630 | $0.02451 | $0.02549 | $4,953.53 | $288,019 |
| 2018-11-09 | $0.02545 | $0.02599 | $0.02390 | $0.02433 | $6,946.12 | $275,015 |
| 2018-11-10 | $0.02433 | $0.02661 | $0.02413 | $0.02537 | $5,102.62 | $286,759 |
| 2018-11-11 | $0.02533 | $0.02565 | $0.02406 | $0.02443 | $2,478.38 | $276,092 |
| 2018-11-12 | $0.02438 | $0.03464 | $0.02273 | $0.02783 | $4,226.25 | $314,507 |
| 2018-11-13 | $0.02773 | $0.03024 | $0.02470 | $0.02478 | $2,398.35 | $280,020 |
| 2018-11-14 | $0.02475 | $0.02876 | $0.02104 | $0.02493 | $4,326.21 | $281,764 |
| 2018-11-15 | $0.02501 | $0.03007 | $0.02133 | $0.02998 | $6,029.71 | $338,772 |
| 2018-11-16 | $0.03003 | $0.03085 | $0.02523 | $0.02861 | $1,712.56 | $323,313 |
| 2018-11-17 | $0.02852 | $0.02930 | $0.02601 | $0.02886 | $3,065.75 | $326,166 |
| 2018-11-18 | $0.02892 | $0.02998 | $0.02571 | $0.02825 | $2,504.54 | $319,282 |
| 2018-11-19 | $0.02966 | $0.02966 | $0.02332 | $0.02376 | $3,860.62 | $268,509 |
| 2018-11-20 | $0.02414 | $0.02654 | $0.02180 | $0.02278 | $1,562.63 | $257,403 |
| 2018-11-21 | $0.02283 | $0.02585 | $0.02217 | $0.02542 | $6,302.16 | $287,281 |
| 2018-11-22 | $0.02538 | $0.02598 | $0.02355 | $0.02446 | $4,461.00 | $276,454 |
| 2018-11-23 | $0.02433 | $0.02481 | $0.02112 | $0.02444 | $3,329.32 | $276,173 |
| 2018-11-24 | $0.02465 | $0.02512 | $0.01983 | $0.02040 | $3,794.04 | $230,512 |
| 2018-11-25 | $0.02038 | $0.02299 | $0.01789 | $0.02204 | $2,310.47 | $249,126 |
| 2018-11-26 | $0.02147 | $0.02299 | $0.01951 | $0.02164 | $3,082.18 | $244,541 |
| 2018-11-27 | $0.02053 | $0.02293 | $0.02011 | $0.02270 | $5,437.91 | $256,554 |
| 2018-11-28 | $0.02267 | $0.02622 | $0.02178 | $0.02472 | $3,234.45 | $279,377 |
| 2018-11-29 | $0.02479 | $0.02592 | $0.02326 | $0.02380 | $3,836.56 | $269,013 |
| 2018-11-30 | $0.02386 | $0.02409 | $0.01603 | $0.01619 | $1,990.98 | $183,006 |