ArtByte ABY
Xếp hạng #?
-
ArtByte (ABY)
Không theo dõi
Lịch sử giá ArtByte (ABY) Tháng 11/2017
Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
---|---|---|---|---|---|---|
2017-11-01 | $0.005936 | $0.006167 | $0.005469 | $0.005662 | $32,889.80 | $4,486,950 |
2017-11-02 | $0.005608 | $0.006018 | $0.004863 | $0.005152 | $55,431.20 | $4,082,890 |
2017-11-03 | $0.005335 | $0.005920 | $0.005060 | $0.005464 | $25,228.60 | $4,330,114 |
2017-11-04 | $0.005472 | $0.005707 | $0.005302 | $0.005406 | $22,420.60 | $4,284,195 |
2017-11-05 | $0.005397 | $0.007859 | $0.005350 | $0.006198 | $263,812 | $4,912,376 |
2017-11-06 | $0.006286 | $0.006898 | $0.005788 | $0.005788 | $103,791 | $4,587,523 |
2017-11-07 | $0.005847 | $0.006765 | $0.005652 | $0.005929 | $121,755 | $4,699,231 |
2017-11-08 | $0.005911 | $0.006409 | $0.005748 | $0.006136 | $74,569.00 | $4,863,096 |
2017-11-09 | $0.006131 | $0.006870 | $0.005841 | $0.006331 | $117,288 | $5,017,847 |
2017-11-10 | $0.006349 | $0.006489 | $0.005336 | $0.005607 | $100,009 | $4,444,050 |
2017-11-11 | $0.005474 | $0.006005 | $0.005237 | $0.005302 | $34,049.40 | $4,202,072 |
2017-11-12 | $0.005297 | $0.005385 | $0.004529 | $0.004631 | $20,607.00 | $3,670,058 |
2017-11-13 | $0.004754 | $0.005553 | $0.004572 | $0.005414 | $45,680.20 | $4,290,622 |
2017-11-14 | $0.005427 | $0.005552 | $0.005288 | $0.005403 | $25,728.60 | $4,281,896 |
2017-11-15 | $0.005514 | $0.005918 | $0.005365 | $0.005802 | $22,201.00 | $4,597,992 |
2017-11-16 | $0.005832 | $0.005917 | $0.005424 | $0.005657 | $22,512.70 | $4,483,296 |
2017-11-17 | $0.005649 | $0.005975 | $0.005364 | $0.005493 | $39,766.10 | $4,353,407 |
2017-11-18 | $0.005616 | $0.005992 | $0.005391 | $0.005851 | $31,337.60 | $4,636,874 |
2017-11-19 | $0.005911 | $0.005943 | $0.005363 | $0.005411 | $46,064.60 | $4,288,427 |
2017-11-20 | $0.005340 | $0.005959 | $0.005121 | $0.005121 | $49,619.00 | $4,058,964 |
2017-11-21 | $0.005262 | $0.005897 | $0.004764 | $0.005767 | $58,070.70 | $4,570,388 |
2017-11-22 | $0.005761 | $0.008439 | $0.005528 | $0.006832 | $822,817 | $5,414,686 |
2017-11-23 | $0.006755 | $0.007586 | $0.006041 | $0.006430 | $250,118 | $5,095,634 |
2017-11-24 | $0.006493 | $0.007388 | $0.005945 | $0.006895 | $244,406 | $5,464,624 |
2017-11-25 | $0.006882 | $0.007037 | $0.006258 | $0.006736 | $108,237 | $5,338,808 |
2017-11-26 | $0.006733 | $0.007412 | $0.006180 | $0.007258 | $140,014 | $5,752,616 |
2017-11-27 | $0.007018 | $0.007474 | $0.006540 | $0.007114 | $96,304.40 | $5,637,951 |
2017-11-28 | $0.006953 | $0.007179 | $0.006814 | $0.006961 | $71,647.80 | $5,517,201 |
2017-11-29 | $0.007038 | $0.007589 | $0.005863 | $0.006110 | $97,198.00 | $4,842,331 |
2017-11-30 | $0.006045 | $0.006606 | $0.005534 | $0.006290 | $70,064.50 | $4,985,432 |