Abjcoin Commerce ABJC
Xếp hạng #?
09:58:36 03/02/2021
Abjcoin Commerce (ABJC)
Không hoạt động
Lịch sử giá Abjcoin Commerce (ABJC) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $0.03577 | $0.04631 | $0.03379 | $0.04462 | $101.32 | $368,784 |
| 2018-04-02 | $0.04482 | $0.04652 | $0.03669 | $0.04346 | $307.86 | $359,213 |
| 2018-04-03 | $0.04350 | $0.05426 | $0.04332 | $0.04728 | $319.21 | $390,795 |
| 2018-04-04 | $0.04728 | $0.04730 | $0.01798 | $0.03048 | $1,407.92 | $251,958 |
| 2018-04-05 | $0.03050 | $0.03063 | $0.01778 | $0.02250 | $340.73 | $185,957 |
| 2018-04-06 | $0.02238 | $0.03602 | $0.01832 | $0.03244 | $110.86 | $268,120 |
| 2018-04-07 | $0.03244 | $0.03356 | $0.02336 | $0.02345 | $66.00 | $193,847 |
| 2018-04-08 | $0.02347 | $0.02384 | $0.01393 | $0.01403 | $586.93 | $115,941 |
| 2018-04-09 | $0.01405 | $0.04030 | $0.01405 | $0.03971 | $910.61 | $328,181 |
| 2018-04-10 | $0.03989 | $0.04035 | $0.01519 | $0.01561 | $23.59 | $129,018 |
| 2018-04-11 | $0.01563 | $0.02599 | $0.01402 | $0.01733 | $490.22 | $143,273 |
| 2018-04-12 | $0.01729 | $0.02905 | $0.01408 | $0.02121 | $528.58 | $175,338 |
| 2018-04-13 | $0.02125 | $0.03017 | $0.01596 | $0.01636 | $643.52 | $135,246 |
| 2018-04-14 | $0.01636 | $0.03041 | $0.01620 | $0.02686 | $1,701.02 | $221,998 |
| 2018-04-15 | $0.02689 | $0.02804 | $0.02074 | $0.02087 | $233.32 | $172,511 |
| 2018-04-16 | $0.02086 | $0.02098 | $0.01955 | $0.01971 | $261.83 | $162,918 |
| 2018-04-17 | $0.01972 | $0.02761 | $0.01766 | $0.01767 | $772.64 | $146,053 |
| 2018-04-18 | $0.01769 | $0.03153 | $0.01765 | $0.03140 | $1,396.11 | $259,510 |
| 2018-04-19 | $0.03142 | $0.03142 | $0.01820 | $0.01903 | $1,199.56 | $157,320 |
| 2018-04-20 | $0.01905 | $0.02919 | $0.01897 | $0.02773 | $0.8084 | $229,198 |
| 2018-04-21 | $0.02774 | $0.03963 | $0.02068 | $0.02111 | $484.26 | $174,465 |
| 2018-04-22 | $0.02111 | $0.02592 | $0.02020 | $0.02572 | $228.91 | $212,553 |
| 2018-04-23 | $0.02566 | $0.02738 | $0.02081 | $0.02360 | $19.25 | $195,049 |
| 2018-04-24 | $0.02361 | $0.02705 | $0.01972 | $0.02453 | $158.30 | $202,749 |
| 2018-04-25 | $0.02443 | $0.02899 | $0.01985 | $0.02736 | $27,265.10 | $226,121 |
| 2018-04-26 | $0.02761 | $0.02762 | $0.01538 | $0.01975 | $640.03 | $163,203 |
| 2018-04-27 | $0.01977 | $0.02930 | $0.01951 | $0.02869 | $934.91 | $237,132 |
| 2018-04-28 | $0.02859 | $0.02937 | $0.02037 | $0.02047 | $24.63 | $169,160 |
| 2018-04-29 | $0.02047 | $0.02258 | $0.01850 | $0.01881 | $499.28 | $155,462 |
| 2018-04-30 | $0.01880 | $0.01953 | $0.01830 | $0.01893 | $126.53 | $156,500 |