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 12/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-12-01 | $0.01659 | $0.01727 | $0.01598 | $0.01686 | $2,947.54 | $190,556 |
| 2018-12-02 | $0.01682 | $0.01721 | $0.01644 | $0.01687 | $215.74 | $190,647 |
| 2018-12-03 | $0.01696 | $0.01947 | $0.01618 | $0.01752 | $2,541.44 | $197,984 |
| 2018-12-04 | $0.01750 | $0.01857 | $0.01647 | $0.01658 | $63.83 | $187,327 |
| 2018-12-05 | $0.01659 | $0.01911 | $0.01612 | $0.01730 | $4,825.61 | $195,556 |
| 2018-12-06 | $0.01761 | $0.01829 | $0.01657 | $0.01724 | $3,985.89 | $194,822 |
| 2018-12-07 | $0.01721 | $0.01781 | $0.01493 | $0.01673 | $3,033.02 | $189,074 |
| 2018-12-08 | $0.01671 | $0.01750 | $0.01568 | $0.01634 | $1,085.60 | $184,665 |
| 2018-12-09 | $0.01629 | $0.01819 | $0.01629 | $0.01724 | $1,841.30 | $194,889 |
| 2018-12-10 | $0.01706 | $0.01779 | $0.01585 | $0.01679 | $2,985.46 | $252,434 |
| 2018-12-11 | $0.01605 | $0.01742 | $0.01595 | $0.01639 | $4,816.99 | $246,377 |
| 2018-12-12 | $0.01637 | $0.01738 | $0.01628 | $0.01717 | $1,382.38 | $258,103 |
| 2018-12-13 | $0.01718 | $0.01719 | $0.01391 | $0.01496 | $3,306.79 | $224,848 |
| 2018-12-14 | $0.01500 | $0.01697 | $0.01393 | $0.01673 | $1,509.16 | $251,462 |
| 2018-12-15 | $0.01673 | $0.01726 | $0.01369 | $0.01397 | $3,006.93 | $210,041 |
| 2018-12-16 | $0.01399 | $0.01756 | $0.01372 | $0.01579 | $3,128.83 | $237,398 |
| 2018-12-17 | $0.01634 | $0.02039 | $0.01558 | $0.02004 | $3,453.83 | $301,137 |
| 2018-12-18 | $0.02003 | $0.02148 | $0.01917 | $0.02114 | $4,013.46 | $317,756 |
| 2018-12-19 | $0.02123 | $0.02429 | $0.02110 | $0.02141 | $6,810.22 | $321,757 |
| 2018-12-20 | $0.02124 | $0.02443 | $0.02050 | $0.02434 | $1,986.19 | $365,865 |
| 2018-12-21 | $0.02443 | $0.02491 | $0.01922 | $0.02289 | $2,424.75 | $344,060 |
| 2018-12-22 | $0.02166 | $0.02303 | $0.01859 | $0.02051 | $2,242.18 | $308,228 |
| 2018-12-23 | $0.02051 | $0.02712 | $0.02051 | $0.02466 | $3,200.37 | $370,699 |
| 2018-12-24 | $0.02626 | $0.02971 | $0.02453 | $0.02551 | $1,611.38 | $383,474 |
| 2018-12-25 | $0.02560 | $0.02562 | $0.02208 | $0.02376 | $6,484.69 | $357,035 |
| 2018-12-26 | $0.02380 | $0.02604 | $0.02366 | $0.02527 | $1,797.04 | $379,803 |
| 2018-12-27 | $0.02530 | $0.02546 | $0.02073 | $0.02243 | $4,963.60 | $404,463 |
| 2018-12-28 | $0.02247 | $0.02680 | $0.02196 | $0.02629 | $4,334.78 | $506,660 |
| 2018-12-29 | $0.02616 | $0.02821 | $0.02577 | $0.02656 | $4,638.66 | $511,889 |
| 2018-12-30 | $0.02645 | $0.02717 | $0.02578 | $0.02665 | $3,556.22 | $513,555 |
| 2018-12-31 | $0.02667 | $0.02670 | $0.02552 | $0.02567 | $8,531.63 | $494,787 |