Abncoin ABN
Xếp hạng #?
01:39:09 05/04/2018
Abncoin (ABN)
Không hoạt động
Lịch sử giá Abncoin (ABN) Tháng 07/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-07-01 | $0.2059 | $0.4840 | $0.2057 | $0.4520 | $6,221.73 | $30,599.93 |
| 2017-07-02 | $0.4519 | $0.6654 | $0.4220 | $0.6247 | $12,926.90 | $42,290.23 |
| 2017-07-03 | $0.6224 | $0.6244 | $0.2460 | $0.2648 | $2,283.33 | $17,924.73 |
| 2017-07-04 | $0.2642 | $0.3730 | $0.2138 | $0.2173 | $1,260.92 | $14,710.06 |
| 2017-07-05 | $0.2172 | $0.3244 | $0.1432 | $0.2303 | $1,037.92 | $15,588.87 |
| 2017-07-06 | $0.2304 | $0.3387 | $0.1525 | $0.1891 | $2,780.82 | $12,801.26 |
| 2017-07-07 | $0.1892 | $0.3739 | $0.1640 | $0.3724 | $6,096.56 | $25,214.67 |
| 2017-07-08 | $0.3727 | $0.5924 | $0.1715 | $0.2401 | $6,526.46 | $16,258.09 |
| 2017-07-09 | $0.2404 | $0.2412 | $0.1701 | $0.1701 | $203.09 | $11,517.40 |
| 2017-07-10 | $0.1705 | $0.2423 | $0.1542 | $0.1586 | $210.79 | $10,733.90 |
| 2017-07-11 | $0.1683 | $0.1703 | $0.1094 | $0.1513 | $683.28 | $10,240.71 |
| 2017-07-12 | $0.1510 | $0.1559 | $0.1327 | $0.1340 | $205.79 | $9,068.89 |
| 2017-07-13 | $0.1341 | $0.1869 | $0.09025 | $0.09220 | $357.76 | $6,241.95 |
| 2017-07-14 | $0.09120 | $0.1395 | $0.08923 | $0.1172 | $323.30 | $7,932.48 |
| 2017-07-15 | $0.1169 | $0.1171 | $0.06281 | $0.06281 | $14.42 | $4,252.19 |
| 2017-07-16 | $0.06262 | $0.1518 | $0.04123 | $0.1414 | $1,470.13 | $9,570.89 |
| 2017-07-17 | $0.1412 | $0.1546 | $0.08677 | $0.1543 | $409.93 | $10,446.18 |
| 2017-07-18 | $0.1547 | $0.1639 | $0.06816 | $0.1387 | $814.88 | $9,386.61 |
| 2017-07-19 | $0.1389 | $0.1452 | $0.1055 | $0.1114 | $519.43 | $7,540.56 |
| 2017-07-20 | $0.1110 | $0.1415 | $0.1018 | $0.1084 | $550.42 | $7,341.52 |
| 2017-07-21 | $0.1092 | $0.1376 | $0.1026 | $0.1275 | $211.44 | $8,632.90 |
| 2017-07-22 | $0.1275 | $0.1345 | $0.1073 | $0.1114 | $266.89 | $7,539.07 |
| 2017-07-23 | $0.1114 | $0.1282 | $0.08320 | $0.09568 | $607.87 | $6,477.71 |
| 2017-07-24 | $0.09557 | $0.1191 | $0.08643 | $0.08871 | $38.17 | $6,005.69 |
| 2017-07-25 | $0.08870 | $0.08931 | $0.07875 | $0.08669 | $65.44 | $5,868.64 |
| 2017-07-26 | $0.08673 | $0.1102 | $0.07234 | $0.07523 | $243.23 | $5,093.00 |
| 2017-07-27 | $0.07544 | $0.1106 | $0.07332 | $0.09293 | $16.00 | $6,291.63 |
| 2017-07-28 | $0.09322 | $0.1240 | $0.08906 | $0.09102 | $155.69 | $6,162.24 |
| 2017-07-29 | $0.09068 | $0.1172 | $0.07900 | $0.1086 | $232.01 | $7,349.58 |
| 2017-07-30 | $0.1085 | $0.1088 | $0.05226 | $0.09287 | $263.98 | $6,286.97 |
| 2017-07-31 | $0.09296 | $0.09595 | $0.06246 | $0.08831 | $276.74 | $5,978.60 |