Abncoin ABN
Xếp hạng #?
01:39:09 05/04/2018
Abncoin (ABN)
Không hoạt động
Lịch sử giá Abncoin (ABN) Tháng 06/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-06-01 | $0.1852 | $0.1910 | $0.04771 | $0.1647 | $304.41 | $11,150.19 |
| 2017-06-02 | $0.1648 | $0.1671 | $0.1391 | $0.1615 | $13.00 | $10,934.23 |
| 2017-06-03 | $0.1614 | $0.1616 | $0.04629 | $0.1560 | $205.68 | $10,560.86 |
| 2017-06-04 | $0.1556 | $0.2028 | $0.1517 | $0.2010 | $0.2525 | $13,608.11 |
| 2017-06-05 | $0.2010 | $0.2039 | $0.05609 | $0.1003 | $40.05 | $6,791.94 |
| 2017-06-06 | $0.1006 | $0.1550 | $0.04778 | $0.1537 | $117.07 | $10,404.07 |
| 2017-06-07 | $0.1537 | $0.1637 | $0.1315 | $0.1339 | $35.55 | $9,062.39 |
| 2017-06-08 | $0.1345 | $0.1399 | $0.09829 | $0.09946 | $56.28 | $6,733.68 |
| 2017-06-09 | $0.09931 | $0.3571 | $0.09887 | $0.3569 | $1,376.04 | $24,163.69 |
| 2017-06-10 | $0.3575 | $0.7963 | $0.3292 | $0.4207 | $4,693.41 | $28,483.49 |
| 2017-06-11 | $0.5338 | $0.5345 | $0.3508 | $0.3723 | $933.80 | $25,204.10 |
| 2017-06-12 | $0.3718 | $0.3874 | $0.1346 | $0.1412 | $1,078.54 | $9,559.51 |
| 2017-06-13 | $0.1407 | $0.3404 | $0.1407 | $0.3387 | $1,553.08 | $22,929.52 |
| 2017-06-14 | $0.3385 | $0.3393 | $0.2251 | $0.2569 | $274.17 | $17,390.17 |
| 2017-06-15 | $0.2569 | $0.2983 | $0.1916 | $0.2971 | $431.11 | $20,111.37 |
| 2017-06-16 | $0.2968 | $0.3251 | $0.2385 | $0.3233 | $88.56 | $21,884.10 |
| 2017-06-17 | $0.3233 | $0.3233 | $0.2498 | $0.3072 | $47.27 | $20,794.40 |
| 2017-06-18 | $0.3072 | $0.3072 | $0.2454 | $0.2454 | $15.59 | $16,615.55 |
| 2017-06-19 | $0.2454 | $0.2461 | $0.1168 | $0.1193 | $116.58 | $8,075.60 |
| 2017-06-20 | $0.1193 | $0.2460 | $0.1128 | $0.1998 | $58.88 | $13,529.17 |
| 2017-06-21 | $0.1998 | $0.2948 | $0.1998 | $0.2948 | $19.92 | $19,959.52 |
| 2017-06-22 | $0.2948 | $0.4524 | $0.2459 | $0.3485 | $287.01 | $23,591.56 |
| 2017-06-23 | $0.3485 | $0.4955 | $0.1425 | $0.3072 | $1,434.03 | $20,799.88 |
| 2017-06-24 | $0.3072 | $0.3620 | $0.1598 | $0.1794 | $1,085.69 | $12,144.98 |
| 2017-06-25 | $0.1790 | $0.1855 | $0.1389 | $0.1398 | $110.66 | $9,465.68 |
| 2017-06-26 | $0.1964 | $0.3985 | $0.1885 | $0.2630 | $524.34 | $17,803.48 |
| 2017-06-27 | $0.2692 | $0.2728 | $0.1362 | $0.1874 | $8.28 | $12,684.07 |
| 2017-06-28 | $0.1886 | $0.2232 | $0.1403 | $0.1791 | $1,026.41 | $12,126.63 |
| 2017-06-29 | $0.1790 | $0.1863 | $0.1099 | $0.1837 | $67.19 | $12,438.73 |
| 2017-06-30 | $0.1841 | $0.2198 | $0.1363 | $0.2060 | $418.37 | $13,944.71 |