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 01/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-01-01 | $0.02568 | $0.02751 | $0.02556 | $0.02678 | $2,545.89 | $516,197 |
| 2019-01-02 | $0.02758 | $0.02976 | $0.02603 | $0.02963 | $3,508.79 | $571,006 |
| 2019-01-03 | $0.02964 | $0.02986 | $0.02761 | $0.02925 | $2,356.68 | $563,729 |
| 2019-01-04 | $0.02926 | $0.03092 | $0.02868 | $0.03082 | $5,127.17 | $593,955 |
| 2019-01-05 | $0.03043 | $0.03402 | $0.02894 | $0.02992 | $1,543.14 | $576,632 |
| 2019-01-06 | $0.03025 | $0.03222 | $0.02816 | $0.03022 | $4,729.27 | $582,404 |
| 2019-01-07 | $0.03025 | $0.03108 | $0.02768 | $0.02913 | $1,522.84 | $561,483 |
| 2019-01-08 | $0.02919 | $0.03038 | $0.02836 | $0.02881 | $6,645.97 | $555,139 |
| 2019-01-09 | $0.02887 | $0.03273 | $0.02878 | $0.03108 | $1,498.25 | $599,023 |
| 2019-01-10 | $0.02915 | $0.03207 | $0.02641 | $0.02724 | $6,819.55 | $524,922 |
| 2019-01-11 | $0.02709 | $0.02748 | $0.02625 | $0.02674 | $161.67 | $515,343 |
| 2019-01-12 | $0.02672 | $0.02710 | $0.02410 | $0.02416 | $9,060.24 | $465,657 |
| 2019-01-13 | $0.02414 | $0.02555 | $0.02232 | $0.02233 | $3,524.09 | $430,288 |
| 2019-01-14 | $0.02319 | $0.02770 | $0.02232 | $0.02345 | $9,295.95 | $452,011 |
| 2019-01-15 | $0.02347 | $0.02354 | $0.01860 | $0.01933 | $2,949.87 | $372,445 |
| 2019-01-16 | $0.01934 | $0.02051 | $0.01918 | $0.01978 | $4,341.13 | $381,267 |
| 2019-01-17 | $0.01978 | $0.02005 | $0.01912 | $0.01952 | $2,441.56 | $376,246 |
| 2019-01-18 | $0.01966 | $0.01976 | $0.01836 | $0.01864 | $2,266.40 | $359,161 |
| 2019-01-19 | $0.01864 | $0.01989 | $0.01836 | $0.01887 | $3,114.16 | $363,676 |
| 2019-01-20 | $0.01886 | $0.01898 | $0.01790 | $0.01810 | $4,491.06 | $348,757 |
| 2019-01-21 | $0.01811 | $0.02333 | $0.01792 | $0.02276 | $2,256.66 | $438,602 |
| 2019-01-22 | $0.02057 | $0.02308 | $0.02041 | $0.02138 | $2,794.95 | $412,097 |
| 2019-01-23 | $0.02138 | $0.02200 | $0.01864 | $0.02109 | $4,899.28 | $406,373 |
| 2019-01-24 | $0.02074 | $0.02132 | $0.01784 | $0.02046 | $2,119.14 | $394,332 |
| 2019-01-25 | $0.02009 | $0.02107 | $0.01770 | $0.01787 | $2,588.74 | $344,333 |
| 2019-01-26 | $0.01787 | $0.01835 | $0.01733 | $0.01740 | $3,786.60 | $335,334 |
| 2019-01-27 | $0.01741 | $0.01967 | $0.01733 | $0.01944 | $5,102.33 | $374,664 |
| 2019-01-28 | $0.01944 | $0.01949 | $0.01595 | $0.01646 | $4,288.41 | $317,182 |
| 2019-01-29 | $0.01647 | $0.01650 | $0.01564 | $0.01585 | $3,257.33 | $305,523 |
| 2019-01-30 | $0.01583 | $0.01890 | $0.01574 | $0.01736 | $3,265.43 | $334,525 |
| 2019-01-31 | $0.01712 | $0.01766 | $0.01639 | $0.01662 | $3,094.95 | $320,361 |