Abncoin ABN
Xếp hạng #?
01:39:09 05/04/2018
Abncoin (ABN)
Không hoạt động
Lịch sử giá Abncoin (ABN) Tháng 02/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-02-01 | $1.06 | $1.07 | $0.8806 | $0.9880 | $1,040.45 | $66,890.59 |
| 2017-02-02 | $0.9890 | $1.67 | $0.8951 | $1.04 | $8,585.12 | $70,554.24 |
| 2017-02-03 | $1.04 | $1.06 | $1.01 | $1.06 | $919.71 | $71,795.86 |
| 2017-02-04 | $1.06 | $1.08 | $0.8309 | $1.07 | $3,383.17 | $72,684.08 |
| 2017-02-05 | $1.07 | $1.07 | $0.8230 | $1.05 | $722.22 | $70,941.49 |
| 2017-02-06 | $1.05 | $1.06 | $0.9345 | $1.05 | $1,315.34 | $70,985.49 |
| 2017-02-07 | $1.05 | $1.31 | $0.9435 | $1.31 | $3,563.03 | $88,499.48 |
| 2017-02-08 | $1.31 | $1.67 | $0.8276 | $1.06 | $3,681.77 | $71,969.17 |
| 2017-02-09 | $1.06 | $1.09 | $0.4478 | $0.4972 | $3,149.70 | $33,659.63 |
| 2017-02-10 | $0.4978 | $0.4994 | $0.4717 | $0.4798 | $4,098.45 | $32,483.75 |
| 2017-02-11 | $0.4799 | $0.5046 | $0.4616 | $0.5022 | $1,287.40 | $34,000.64 |
| 2017-02-12 | $0.5018 | $0.5024 | $0.4563 | $0.4996 | $843.93 | $33,822.25 |
| 2017-02-13 | $0.4994 | $0.5010 | $0.4559 | $0.4563 | $663.73 | $30,891.92 |
| 2017-02-14 | $0.4568 | $0.5032 | $0.4568 | $0.5023 | $78.35 | $34,004.02 |
| 2017-02-15 | $0.5031 | $0.5044 | $0.5008 | $0.5037 | $20.16 | $34,103.20 |
| 2017-02-16 | $0.5038 | $0.5167 | $0.4643 | $0.5137 | $742.84 | $34,778.17 |
| 2017-02-17 | $0.5131 | $0.5266 | $0.3120 | $0.5231 | $109.08 | $35,414.21 |
| 2017-02-18 | $0.5246 | $0.5306 | $0.4728 | $0.5272 | $143.65 | $35,692.12 |
| 2017-02-19 | $0.5274 | $0.5284 | $0.4827 | $0.4828 | $52.55 | $32,684.62 |
| 2017-02-20 | $0.4832 | $0.5402 | $0.3240 | $0.5400 | $97.63 | $36,557.33 |
| 2017-02-21 | $0.5396 | $0.5586 | $0.5385 | $0.5577 | $231.43 | $37,752.91 |
| 2017-02-22 | $0.5574 | $0.5627 | $0.3689 | $0.5587 | $384.40 | $37,825.35 |
| 2017-02-23 | $0.5586 | $0.6534 | $0.5585 | $0.6479 | $243.26 | $43,862.84 |
| 2017-02-24 | $0.6512 | $0.6667 | $0.6045 | $0.6094 | $410.49 | $41,255.78 |
| 2017-02-25 | $0.6076 | $0.6081 | $0.5623 | $0.5719 | $217.36 | $38,718.99 |
| 2017-02-26 | $0.5721 | $0.5837 | $0.5651 | $0.5826 | $71.36 | $39,442.03 |
| 2017-02-27 | $0.5819 | $0.5910 | $0.5251 | $0.5900 | $13.57 | $39,941.99 |
| 2017-02-28 | $0.5904 | $0.5936 | $0.5365 | $0.5900 | $223.01 | $39,941.99 |