Abncoin ABN
Xếp hạng #?
01:39:09 05/04/2018
Abncoin (ABN)
Không hoạt động
Lịch sử giá Abncoin (ABN) Tháng 03/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-03-01 | $0.5900 | $0.8362 | $0.5898 | $0.8362 | $1,101.69 | $56,608.04 |
| 2017-03-02 | $0.8377 | $0.8968 | $0.7933 | $0.8752 | $916.72 | $59,248.34 |
| 2017-03-03 | $0.8749 | $1.42 | $0.6351 | $0.7739 | $2,161.74 | $52,394.73 |
| 2017-03-04 | $0.7754 | $0.7791 | $0.6150 | $0.6276 | $725.76 | $42,486.49 |
| 2017-03-05 | $0.6271 | $0.6336 | $0.6190 | $0.6336 | $424.06 | $42,892.02 |
| 2017-03-06 | $0.6337 | $0.8272 | $0.5916 | $0.8269 | $1,604.54 | $55,983.17 |
| 2017-03-07 | $0.8272 | $0.8325 | $0.6372 | $0.7554 | $970.07 | $51,139.37 |
| 2017-03-08 | $0.7552 | $1.04 | $0.7531 | $0.9960 | $1,078.90 | $67,432.26 |
| 2017-03-09 | $0.9963 | $1.00 | $0.8111 | $0.8200 | $363.79 | $55,514.75 |
| 2017-03-10 | $0.8206 | $0.8266 | $0.8206 | $0.8238 | $0.6468 | $55,770.25 |
| 2017-03-11 | $0.7804 | $1.01 | $0.5410 | $0.5879 | $850.99 | $39,801.85 |
| 2017-03-12 | $0.5883 | $0.6114 | $0.5549 | $0.6107 | $1,010.60 | $41,343.72 |
| 2017-03-13 | $0.6109 | $0.6187 | $0.5653 | $0.5668 | $214.97 | $38,373.99 |
| 2017-03-14 | $0.5669 | $0.6147 | $0.5563 | $0.5695 | $618.76 | $38,555.56 |
| 2017-03-15 | $0.5696 | $0.5924 | $0.4968 | $0.5016 | $120.06 | $33,958.32 |
| 2017-03-16 | $0.5023 | $0.6225 | $0.4381 | $0.4433 | $283.61 | $30,014.19 |
| 2017-03-17 | $0.4405 | $0.5734 | $0.4068 | $0.5140 | $15.09 | $34,799.02 |
| 2017-03-18 | $0.5138 | $0.5462 | $0.3001 | $0.3120 | $534.26 | $21,120.24 |
| 2017-03-19 | $0.3129 | $0.3501 | $0.2974 | $0.3110 | $1,055.35 | $21,055.79 |
| 2017-03-20 | $0.3112 | $0.3189 | $0.3110 | $0.3163 | $74.24 | $21,411.41 |
| 2017-03-21 | $0.3166 | $0.3302 | $0.2260 | $0.2308 | $430.99 | $15,627.67 |
| 2017-03-22 | $0.2309 | $0.3159 | $0.2193 | $0.3147 | $12.76 | $21,308.04 |
| 2017-03-23 | $0.3150 | $0.3159 | $0.2821 | $0.2969 | $35.57 | $20,103.31 |
| 2017-03-24 | $0.2969 | $0.3058 | $0.2061 | $0.2068 | $6.76 | $14,000.77 |
| 2017-03-25 | $0.2066 | $0.2862 | $0.1744 | $0.2196 | $109.89 | $14,865.36 |
| 2017-03-26 | $0.2199 | $0.4515 | $0.2142 | $0.2530 | $131.48 | $17,127.90 |
| 2017-03-27 | $0.2544 | $0.4323 | $0.2003 | $0.4320 | $155.53 | $29,249.04 |
| 2017-03-28 | $0.4315 | $0.4398 | $0.3083 | $0.4188 | $14.07 | $28,355.40 |
| 2017-03-29 | $0.4184 | $0.4220 | $0.3026 | $0.4159 | $5.05 | $28,156.03 |
| 2017-03-30 | $0.4168 | $0.4196 | $0.2285 | $0.2340 | $85.74 | $15,843.43 |
| 2017-03-31 | $0.2341 | $0.3107 | $0.2341 | $0.2679 | $4.29 | $18,140.01 |