Abncoin ABN
Xếp hạng #?
01:39:09 05/04/2018
Abncoin (ABN)
Không hoạt động
Lịch sử giá Abncoin (ABN) Tháng 09/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-09-01 | $0.09800 | $0.1077 | $0.07508 | $0.08091 | $571.61 | $5,477.42 |
| 2017-09-02 | $0.08101 | $0.08116 | $0.06022 | $0.08023 | $877.02 | $5,431.40 |
| 2017-09-03 | $0.08028 | $0.08658 | $0.05817 | $0.06035 | $479.84 | $4,085.83 |
| 2017-09-04 | $0.06037 | $0.07579 | $0.05748 | $0.05748 | $166.34 | $3,891.37 |
| 2017-09-05 | $0.05778 | $0.07030 | $0.05596 | $0.05609 | $274.50 | $3,797.31 |
| 2017-09-06 | $0.05615 | $0.05934 | $0.04604 | $0.04698 | $247.21 | $3,180.59 |
| 2017-09-07 | $0.04689 | $0.06077 | $0.04525 | $0.04633 | $618.34 | $3,136.46 |
| 2017-09-08 | $0.04634 | $0.06859 | $0.04340 | $0.06198 | $534.57 | $4,195.90 |
| 2017-09-09 | $0.06210 | $0.06226 | $0.03315 | $0.05636 | $98.74 | $3,815.50 |
| 2017-09-10 | $0.05621 | $0.05828 | $0.04253 | $0.05781 | $43.69 | $3,913.61 |
| 2017-09-11 | $0.05799 | $0.09629 | $0.03171 | $0.07829 | $254.85 | $5,300.39 |
| 2017-09-12 | $0.07837 | $0.07906 | $0.03850 | $0.03880 | $515.26 | $2,626.50 |
| 2017-09-13 | $0.03865 | $0.08907 | $0.03444 | $0.08715 | $27.68 | $5,899.91 |
| 2017-09-14 | $0.08714 | $0.08831 | $0.02608 | $0.03400 | $125.93 | $2,301.98 |
| 2017-09-15 | $0.03427 | $0.05352 | $0.02557 | $0.05045 | $54.37 | $3,415.41 |
| 2017-09-16 | $0.05132 | $0.06206 | $0.03896 | $0.04560 | $143.00 | $3,087.41 |
| 2017-09-17 | $0.04566 | $0.04566 | $0.03507 | $0.03553 | $151.27 | $2,405.24 |
| 2017-09-18 | $0.03546 | $0.06847 | $0.009294 | $0.03332 | $1,442.16 | $2,256.06 |
| 2017-09-19 | $0.03340 | $0.03689 | $0.01230 | $0.02267 | $3,066.92 | $1,534.63 |
| 2017-09-20 | $0.02264 | $0.02545 | $0.01634 | $0.01637 | $845.68 | $1,108.52 |
| 2017-09-21 | $0.01629 | $0.02174 | $0.005763 | $0.01751 | $2,519.42 | $1,185.53 |
| 2017-09-22 | $0.01746 | $0.01984 | $0.01278 | $0.01300 | $1,805.99 | $879.86 |
| 2017-09-23 | $0.01296 | $0.01709 | $0.01289 | $0.01675 | $908.87 | $1,133.81 |
| 2017-09-24 | $0.01675 | $0.01676 | $0.01169 | $0.01417 | $912.90 | $959.36 |
| 2017-09-25 | $0.01416 | $0.01574 | $0.01330 | $0.01330 | $648.93 | $900.53 |
| 2017-09-26 | $0.01279 | $0.01336 | $0.01151 | $0.01278 | $279.42 | $865.06 |
| 2017-09-27 | $0.01285 | $0.01395 | $0.01266 | $0.01267 | $242.66 | $858.04 |
| 2017-09-28 | $0.01267 | $0.03108 | $0.01219 | $0.02427 | $1,182.47 | $1,643.32 |
| 2017-09-29 | $0.02425 | $0.02434 | $0.01037 | $0.01450 | $592.40 | $981.91 |
| 2017-09-30 | $0.01451 | $0.02070 | $0.01328 | $0.01407 | $401.19 | $952.70 |