Abncoin ABN
Xếp hạng #?
01:39:09 05/04/2018
Abncoin (ABN)
Không hoạt động
Lịch sử giá Abncoin (ABN) Tháng 04/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-04-01 | $0.2679 | $0.2729 | $0.2653 | $0.2701 | $38.57 | $18,287.46 |
| 2017-04-02 | $0.2702 | $0.2702 | $0.2163 | $0.2204 | $136.93 | $14,923.38 |
| 2017-04-03 | $0.2206 | $0.3339 | $0.2206 | $0.3317 | $33.50 | $22,456.43 |
| 2017-04-04 | $0.3322 | $0.3345 | $0.2267 | $0.3019 | $43.21 | $20,438.23 |
| 2017-04-05 | $0.3021 | $0.3022 | $0.04608 | $0.1946 | $544.78 | $13,177.20 |
| 2017-04-06 | $0.1948 | $0.2042 | $0.05733 | $0.2033 | $171.04 | $13,760.70 |
| 2017-04-07 | $0.2026 | $0.2147 | $0.06834 | $0.08944 | $226.66 | $6,054.76 |
| 2017-04-08 | $0.08911 | $0.2451 | $0.06011 | $0.1955 | $24.34 | $13,234.88 |
| 2017-04-09 | $0.1956 | $0.2220 | $0.1172 | $0.1600 | $38.72 | $10,834.37 |
| 2017-04-10 | $0.1600 | $0.2345 | $0.1536 | $0.1543 | $0.3472 | $10,447.94 |
| 2017-04-11 | $0.1544 | $0.1549 | $0.1203 | $0.1205 | $0.6025 | $8,157.92 |
| 2017-04-12 | $0.1205 | $0.2885 | $0.08031 | $0.2393 | $69.63 | $16,203.18 |
| 2017-04-13 | $0.2395 | $0.2489 | $0.1131 | $0.1461 | $12.75 | $9,893.07 |
| 2017-04-14 | $0.1463 | $0.2115 | $0.1188 | $0.2102 | $27.53 | $14,227.63 |
| 2017-04-15 | $0.2101 | $0.2285 | $0.1404 | $0.1404 | $15.66 | $9,505.22 |
| 2017-04-16 | $0.1404 | $0.2200 | $0.1244 | $0.2193 | $14.98 | $14,847.76 |
| 2017-04-17 | $0.2194 | $0.2194 | $0.1444 | $0.1471 | $33.84 | $9,955.56 |
| 2017-04-18 | $0.1470 | $0.1493 | $0.1470 | $0.1492 | $2.24 | $10,098.74 |
| 2017-04-20 | $0.2060 | $0.2107 | $0.2060 | $0.2087 | $14.95 | $14,130.48 |
| 2017-04-21 | $0.2088 | $0.2099 | $0.2084 | $0.2084 | $14.92 | $14,108.68 |
| 2017-04-22 | $0.2098 | $0.2098 | $0.2092 | $0.2092 | $1.23 | $14,160.74 |
| 2017-04-23 | $0.2092 | $0.2093 | $0.07064 | $0.1505 | $164.83 | $10,186.62 |
| 2017-04-24 | $0.1508 | $0.2246 | $0.1227 | $0.1250 | $66.05 | $8,463.52 |
| 2017-04-25 | $0.1250 | $0.1268 | $0.1250 | $0.1267 | $1.27 | $8,574.54 |
| 2017-04-26 | $0.1901 | $0.1901 | $0.07457 | $0.1734 | $57.93 | $11,738.37 |
| 2017-04-27 | $0.1735 | $0.2186 | $0.1715 | $0.2108 | $9.05 | $14,271.84 |
| 2017-04-28 | $0.2108 | $0.2130 | $0.2076 | $0.2097 | $0.6116 | $14,196.49 |
| 2017-04-29 | $0.3176 | $0.3176 | $0.2907 | $0.2908 | $5.25 | $19,685.33 |
| 2017-04-30 | $0.2908 | $0.2909 | $0.1334 | $0.1359 | $8.70 | $9,201.85 |