Abncoin ABN
Xếp hạng #?
01:39:09 05/04/2018
Abncoin (ABN)
Không hoạt động
Lịch sử giá Abncoin (ABN) Tháng 08/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-08-01 | $0.08835 | $0.09665 | $0.05576 | $0.05632 | $38.92 | $3,812.64 |
| 2017-08-02 | $0.05631 | $0.09235 | $0.05533 | $0.08087 | $90.57 | $5,474.68 |
| 2017-08-03 | $0.08101 | $0.08160 | $0.07312 | $0.08084 | $19.79 | $5,473.09 |
| 2017-08-04 | $0.08082 | $0.08612 | $0.05657 | $0.05712 | $224.90 | $3,866.82 |
| 2017-08-05 | $0.05709 | $0.08955 | $0.05466 | $0.06535 | $72.14 | $4,423.96 |
| 2017-08-06 | $0.06536 | $0.08614 | $0.04034 | $0.07494 | $49.94 | $5,073.74 |
| 2017-08-07 | $0.07478 | $0.07512 | $0.05831 | $0.06722 | $5.26 | $4,551.05 |
| 2017-08-08 | $0.06729 | $0.06908 | $0.05122 | $0.05282 | $75.27 | $3,575.99 |
| 2017-08-09 | $0.05279 | $0.09219 | $0.05018 | $0.09219 | $384.51 | $6,241.32 |
| 2017-08-10 | $0.09220 | $0.09930 | $0.04031 | $0.08015 | $559.78 | $5,425.93 |
| 2017-08-11 | $0.08014 | $0.08216 | $0.04682 | $0.07646 | $119.19 | $5,176.43 |
| 2017-08-12 | $0.07640 | $0.07692 | $0.04792 | $0.04890 | $547.96 | $3,310.19 |
| 2017-08-13 | $0.04885 | $0.05446 | $0.03514 | $0.04831 | $264.46 | $3,270.36 |
| 2017-08-14 | $0.04834 | $0.04883 | $0.02277 | $0.04273 | $259.49 | $2,892.50 |
| 2017-08-15 | $0.04284 | $0.06982 | $0.02080 | $0.02669 | $64.08 | $1,806.91 |
| 2017-08-16 | $0.02672 | $0.05606 | $0.02531 | $0.05605 | $496.53 | $3,794.82 |
| 2017-08-17 | $0.05600 | $0.05691 | $0.03448 | $0.03449 | $51.65 | $2,335.00 |
| 2017-08-18 | $0.03438 | $0.06048 | $0.03392 | $0.03497 | $39.04 | $2,367.62 |
| 2017-08-19 | $0.03494 | $0.05340 | $0.01752 | $0.03898 | $626.44 | $2,639.00 |
| 2017-08-20 | $0.03880 | $0.05229 | $0.01739 | $0.05216 | $355.96 | $3,531.27 |
| 2017-08-21 | $0.05197 | $0.05995 | $0.02707 | $0.04069 | $447.83 | $2,754.98 |
| 2017-08-22 | $0.04080 | $0.04080 | $0.02687 | $0.03609 | $124.31 | $2,443.57 |
| 2017-08-23 | $0.03602 | $0.06982 | $0.03427 | $0.04131 | $3,141.94 | $2,796.63 |
| 2017-08-24 | $0.04132 | $0.2525 | $0.04064 | $0.1393 | $7,428.31 | $9,431.56 |
| 2017-08-25 | $0.08219 | $0.4798 | $0.08219 | $0.1426 | $7,164.57 | $9,653.07 |
| 2017-08-26 | $0.1429 | $0.2813 | $0.09362 | $0.2173 | $221.66 | $14,709.05 |
| 2017-08-27 | $0.2172 | $0.3145 | $0.05886 | $0.1430 | $234.78 | $9,678.12 |
| 2017-08-28 | $0.1428 | $0.2807 | $0.05912 | $0.09986 | $2,707.95 | $6,760.50 |
| 2017-08-29 | $0.1370 | $0.1533 | $0.08802 | $0.1134 | $1,793.03 | $7,676.17 |
| 2017-08-30 | $0.1132 | $0.1193 | $0.07801 | $0.08689 | $875.46 | $5,882.74 |
| 2017-08-31 | $0.08674 | $0.09902 | $0.08482 | $0.09798 | $110.63 | $6,633.55 |