Alphabit ABC
Xếp hạng #?
05:04:02 06/02/2019
Alphabit (ABC)
Không hoạt động
Lịch sử giá Alphabit (ABC) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $7.91 | $7.98 | $6.76 | $7.54 | $109.29 | $0 |
| 2018-11-02 | $7.54 | $7.68 | $6.65 | $6.65 | $299.24 | $0 |
| 2018-11-03 | $6.65 | $7.47 | $6.34 | $7.28 | $892.54 | $0 |
| 2018-11-04 | $7.28 | $7.28 | $6.58 | $6.65 | $85.15 | $0 |
| 2018-11-05 | $6.65 | $6.69 | $6.35 | $6.38 | $253.46 | $0 |
| 2018-11-06 | $6.40 | $6.44 | $6.36 | $6.44 | $9.13 | $0 |
| 2018-11-07 | $6.44 | $6.83 | $6.41 | $6.81 | $80.07 | $0 |
| 2018-11-08 | $6.81 | $7.22 | $6.11 | $7.17 | $2,195.78 | $0 |
| 2018-11-09 | $7.17 | $7.21 | $6.32 | $7.11 | $9.81 | $0 |
| 2018-11-10 | $7.11 | $7.16 | $6.33 | $6.38 | $5.46 | $0 |
| 2018-11-11 | $6.38 | $7.11 | $6.33 | $7.06 | $7.06 | $0 |
| 2018-11-12 | $7.10 | $7.12 | $5.74 | $5.78 | $153.51 | $0 |
| 2018-11-13 | $5.76 | $6.30 | $5.72 | $6.28 | $38.85 | $0 |
| 2018-11-14 | $6.26 | $6.29 | $5.43 | $5.62 | $30.66 | $0 |
| 2018-11-15 | $5.65 | $5.68 | $5.49 | $5.57 | $0 | $0 |
| 2018-11-16 | $5.57 | $5.57 | $5.57 | $5.57 | $0 | $0 |
| 2018-11-17 | $5.57 | $5.57 | $5.57 | $5.57 | $0 | $0 |
| 2018-11-18 | $5.57 | $5.57 | $5.04 | $5.08 | $24.20 | $0 |
| 2018-11-19 | $5.08 | $5.08 | $4.33 | $4.38 | $6.57 | $0 |
| 2018-11-20 | $4.35 | $4.47 | $3.81 | $4.01 | $61.80 | $0 |
| 2018-11-21 | $4.02 | $4.02 | $3.92 | $3.92 | $0 | $0 |
| 2018-11-22 | $3.92 | $4.10 | $3.92 | $3.94 | $3.48 | $0 |
| 2018-11-23 | $3.92 | $3.98 | $3.78 | $3.95 | $0 | $0 |
| 2018-11-24 | $3.95 | $3.95 | $3.95 | $3.95 | $0 | $0 |
| 2018-11-25 | $3.95 | $3.95 | $3.22 | $3.62 | $10.13 | $0 |
| 2018-11-26 | $3.62 | $3.72 | $3.42 | $3.42 | $0 | $0 |
| 2018-11-27 | $3.42 | $3.61 | $3.30 | $3.58 | $56.95 | $0 |
| 2018-11-28 | $3.58 | $4.11 | $3.58 | $3.84 | $81.15 | $0 |
| 2018-11-29 | $3.86 | $3.99 | $3.73 | $3.84 | $0 | $0 |
| 2018-11-30 | $3.84 | $3.84 | $3.84 | $3.84 | $0 | $0 |