Abncoin ABN
Xếp hạng #?
01:39:09 05/04/2018
Abncoin (ABN)
Không hoạt động
Lịch sử giá Abncoin (ABN) Tháng 10/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-10-01 | $0.01408 | $0.01460 | $0.01007 | $0.01308 | $140.70 | $885.37 |
| 2017-10-02 | $0.01307 | $0.01556 | $0.008960 | $0.009198 | $345.90 | $622.73 |
| 2017-10-03 | $0.009199 | $0.01350 | $0.008036 | $0.009124 | $517.75 | $617.67 |
| 2017-10-04 | $0.009145 | $0.01042 | $0.008477 | $0.008510 | $150.01 | $576.10 |
| 2017-10-05 | $0.007147 | $0.01103 | $0.005625 | $0.008909 | $821.29 | $603.12 |
| 2017-10-06 | $0.008879 | $0.01088 | $0.007727 | $0.01080 | $468.58 | $731.07 |
| 2017-10-07 | $0.01080 | $0.01678 | $0.009071 | $0.01316 | $1,149.10 | $890.65 |
| 2017-10-08 | $0.01312 | $0.01401 | $0.009125 | $0.01398 | $1,195.71 | $946.22 |
| 2017-10-09 | $0.01398 | $0.01400 | $0.008715 | $0.009907 | $262.89 | $670.72 |
| 2017-10-10 | $0.009906 | $0.01006 | $0.008340 | $0.009311 | $229.65 | $630.37 |
| 2017-10-11 | $0.009310 | $0.01215 | $0.009235 | $0.01167 | $95.41 | $790.11 |
| 2017-10-12 | $0.01168 | $0.01793 | $0.009499 | $0.01793 | $162.50 | $1,213.66 |
| 2017-10-13 | $0.01846 | $0.01895 | $0.008510 | $0.009949 | $296.33 | $673.56 |
| 2017-10-14 | $0.01003 | $0.01047 | $0.007656 | $0.01040 | $46.70 | $703.85 |
| 2017-10-15 | $0.01042 | $0.01095 | $0.007789 | $0.01071 | $52.33 | $725.36 |
| 2017-10-16 | $0.01072 | $0.01082 | $0.006026 | $0.009784 | $598.90 | $662.37 |
| 2017-10-17 | $0.009785 | $0.01010 | $0.007107 | $0.01008 | $36.03 | $682.36 |
| 2017-10-18 | $0.01008 | $0.01008 | $0.005904 | $0.009404 | $112.45 | $636.67 |
| 2017-10-19 | $0.009409 | $0.01216 | $0.006902 | $0.01040 | $654.99 | $704.03 |
| 2017-10-20 | $0.01040 | $0.01111 | $0.008204 | $0.01045 | $136.90 | $707.32 |
| 2017-10-21 | $0.01043 | $0.01171 | $0.006828 | $0.01047 | $257.25 | $708.66 |
| 2017-10-22 | $0.01047 | $0.01093 | $0.006908 | $0.01054 | $415.03 | $713.71 |
| 2017-10-23 | $0.01053 | $0.01137 | $0.007436 | $0.009568 | $1,374.13 | $647.78 |
| 2017-10-24 | $0.009547 | $0.01101 | $0.005607 | $0.009747 | $492.46 | $659.84 |
| 2017-10-25 | $0.009750 | $0.01108 | $0.005279 | $0.01108 | $448.28 | $749.89 |
| 2017-10-26 | $0.01108 | $0.01108 | $0.007107 | $0.01036 | $1,594.71 | $701.41 |
| 2017-10-27 | $0.01036 | $0.01057 | $0.006633 | $0.009886 | $280.95 | $669.29 |
| 2017-10-28 | $0.009913 | $0.01010 | $0.007205 | $0.009900 | $115.52 | $670.24 |
| 2017-10-29 | $0.009887 | $0.01076 | $0.007927 | $0.01071 | $158.10 | $725.32 |
| 2017-10-30 | $0.01065 | $0.01082 | $0.008186 | $0.008309 | $369.97 | $562.52 |
| 2017-10-31 | $0.008281 | $0.01136 | $0.007630 | $0.008112 | $28.77 | $549.18 |