Abncoin ABN
Xếp hạng #?
01:39:09 05/04/2018
Abncoin (ABN)
Không hoạt động
Lịch sử giá Abncoin (ABN) Tháng 05/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-05-01 | $0.1360 | $0.2193 | $0.1073 | $0.1101 | $67.55 | $7,452.28 |
| 2017-05-02 | $0.1100 | $0.1454 | $0.1096 | $0.1454 | $97.62 | $9,845.41 |
| 2017-05-03 | $0.1455 | $0.2397 | $0.1333 | $0.1687 | $68.51 | $11,422.62 |
| 2017-05-04 | $0.1688 | $0.2456 | $0.1688 | $0.2456 | $33.83 | $16,626.85 |
| 2017-05-05 | $0.2461 | $0.2578 | $0.1303 | $0.1307 | $102.71 | $8,846.56 |
| 2017-05-06 | $0.1308 | $0.2131 | $0.1286 | $0.2131 | $24.24 | $14,428.36 |
| 2017-05-07 | $0.2132 | $0.2139 | $0.1003 | $0.1314 | $51.38 | $8,897.61 |
| 2017-05-08 | $0.1314 | $0.1360 | $0.1053 | $0.1224 | $64.51 | $8,283.64 |
| 2017-05-09 | $0.1224 | $0.1248 | $0.09754 | $0.1004 | $59.09 | $6,798.71 |
| 2017-05-10 | $0.1005 | $0.1007 | $0.06727 | $0.06768 | $12.42 | $4,582.25 |
| 2017-05-11 | $0.06781 | $0.07159 | $0.06707 | $0.07110 | $0.7110 | $4,813.19 |
| 2017-05-12 | $0.1262 | $0.1264 | $0.05799 | $0.1187 | $30.27 | $8,036.87 |
| 2017-05-13 | $0.1185 | $0.1219 | $0.1129 | $0.1207 | $24.15 | $8,173.29 |
| 2017-05-15 | $0.04327 | $0.3016 | $0.04295 | $0.2985 | $5.76 | $20,210.35 |
| 2017-05-16 | $0.2981 | $0.2983 | $0.1264 | $0.1826 | $179.07 | $12,363.04 |
| 2017-05-17 | $0.1826 | $0.1908 | $0.1806 | $0.1895 | $0.9473 | $12,826.71 |
| 2017-05-18 | $0.1894 | $0.1973 | $0.1889 | $0.1969 | $6.11 | $13,332.70 |
| 2017-05-19 | $0.1971 | $0.2044 | $0.1971 | $0.2028 | $6.29 | $13,731.46 |
| 2017-05-20 | $0.2079 | $0.2140 | $0.2049 | $0.2139 | $46.19 | $14,478.93 |
| 2017-05-21 | $0.2138 | $0.2182 | $0.2087 | $0.2124 | $88.12 | $14,380.29 |
| 2017-05-22 | $0.2131 | $0.2351 | $0.2114 | $0.2206 | $73.32 | $14,932.18 |
| 2017-05-23 | $0.2202 | $0.2382 | $0.2202 | $0.2372 | $55.67 | $16,057.97 |
| 2017-05-24 | $0.2375 | $0.4333 | $0.07915 | $0.09802 | $670.09 | $6,636.27 |
| 2017-05-25 | $0.09784 | $0.2030 | $0.07447 | $0.1838 | $92.43 | $12,441.84 |
| 2017-05-26 | $0.1824 | $0.2059 | $0.07303 | $0.08092 | $20.39 | $5,478.26 |
| 2017-05-27 | $0.08119 | $0.08362 | $0.06463 | $0.06614 | $6.95 | $4,477.98 |
| 2017-05-28 | $0.06654 | $0.3807 | $0.06654 | $0.3774 | $150.09 | $25,548.29 |
| 2017-05-29 | $0.3766 | $0.3816 | $0.1966 | $0.1979 | $105.34 | $13,397.63 |
| 2017-05-30 | $0.1981 | $0.2625 | $0.1294 | $0.1309 | $22.36 | $8,861.59 |
| 2017-05-31 | $0.1314 | $0.1873 | $0.1313 | $0.1851 | $233.33 | $12,530.19 |