AML Bitcoin ABTC
Xếp hạng #?
21:35:03 26/01/2021
AML Bitcoin (ABTC)
Không theo dõi
Lịch sử giá AML Bitcoin (ABTC) Tháng 09/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-09-01 | $0.1265 | $0.1347 | $0.1227 | $0.1295 | $663,920 | $0 |
| 2020-09-02 | $0.1305 | $0.1342 | $0.1185 | $0.1243 | $1,102,856 | $0 |
| 2020-09-03 | $0.1208 | $0.1284 | $0.09867 | $0.09914 | $960,475 | $0 |
| 2020-09-04 | $0.1014 | $0.1237 | $0.09919 | $0.1198 | $2,138,220 | $0 |
| 2020-09-05 | $0.1195 | $0.1241 | $0.1038 | $0.1061 | $1,320,504 | $0 |
| 2020-09-06 | $0.1067 | $0.1082 | $0.1041 | $0.1070 | $429,853 | $0 |
| 2020-09-07 | $0.1071 | $0.1114 | $0.1013 | $0.1067 | $545,278 | $0 |
| 2020-09-08 | $0.1092 | $0.1124 | $0.09745 | $0.1019 | $494,230 | $0 |
| 2020-09-09 | $0.1023 | $0.1059 | $0.09807 | $0.1024 | $311,806 | $0 |
| 2020-09-10 | $0.1024 | $0.1067 | $0.09959 | $0.1047 | $364,202 | $0 |
| 2020-09-11 | $0.1047 | $0.1092 | $0.1006 | $0.1036 | $329,540 | $0 |
| 2020-09-12 | $0.1067 | $0.1071 | $0.09733 | $0.09907 | $224,439 | $0 |
| 2020-09-13 | $0.09877 | $0.1068 | $0.09657 | $0.09740 | $306,062 | $0 |
| 2020-09-14 | $0.09718 | $0.1181 | $0.09699 | $0.1082 | $275,042 | $0 |
| 2020-09-15 | $0.1082 | $0.1264 | $0.05966 | $0.07615 | $200,953 | $0 |
| 2020-09-16 | $0.09994 | $0.1263 | $0.06298 | $0.1128 | $427,139 | $0 |
| 2020-09-17 | $0.1128 | $0.1200 | $0.05914 | $0.07726 | $165,042 | $0 |
| 2020-09-18 | $0.09162 | $0.1219 | $0.05882 | $0.1031 | $273,171 | $0 |
| 2020-09-19 | $0.1032 | $0.1312 | $0.06102 | $0.1082 | $176,864 | $0 |
| 2020-09-20 | $0.1047 | $0.1320 | $0.09143 | $0.09568 | $143,537 | $0 |
| 2020-09-21 | $0.09568 | $0.1274 | $0.08956 | $0.1157 | $371,814 | $0 |
| 2020-09-22 | $0.1183 | $0.1249 | $0.09998 | $0.1143 | $204,402 | $0 |
| 2020-09-23 | $0.1097 | $0.1247 | $0.09814 | $0.1078 | $140,587 | $0 |
| 2020-09-24 | $0.1078 | $0.1249 | $0.09657 | $0.1120 | $255,701 | $0 |
| 2020-09-25 | $0.1045 | $0.1255 | $0.1008 | $0.1058 | $281,090 | $0 |
| 2020-09-26 | $0.1077 | $0.1224 | $0.07962 | $0.09739 | $172,530 | $0 |
| 2020-09-27 | $0.08100 | $0.1242 | $0.05064 | $0.09723 | $168,328 | $0 |
| 2020-09-28 | $0.1006 | $0.1228 | $0.07176 | $0.1020 | $271,774 | $0 |
| 2020-09-29 | $0.09885 | $0.1244 | $0.08276 | $0.1149 | $208,195 | $0 |
| 2020-09-30 | $0.09331 | $0.1238 | $0.08974 | $0.09764 | $141,271 | $0 |