ArtByte ABY
Xếp hạng #?
-
ArtByte (ABY)
Không theo dõi
Lịch sử giá ArtByte (ABY) Tháng 12/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-12-01 | $0.006241 | $0.006836 | $0.005885 | $0.006669 | $65,171.90 | $5,285,066 |
| 2017-12-02 | $0.006661 | $0.006922 | $0.006260 | $0.006664 | $41,143.90 | $5,281,563 |
| 2017-12-03 | $0.006571 | $0.007576 | $0.006533 | $0.006980 | $108,877 | $5,531,585 |
| 2017-12-04 | $0.007000 | $0.008170 | $0.006832 | $0.007679 | $175,398 | $6,085,505 |
| 2017-12-05 | $0.007694 | $0.009414 | $0.007516 | $0.009033 | $686,658 | $7,159,132 |
| 2017-12-06 | $0.008902 | $0.01004 | $0.007925 | $0.009088 | $797,981 | $7,202,539 |
| 2017-12-07 | $0.009077 | $0.009534 | $0.007227 | $0.008304 | $255,953 | $6,581,229 |
| 2017-12-08 | $0.008650 | $0.008675 | $0.006644 | $0.008276 | $118,123 | $6,559,070 |
| 2017-12-09 | $0.008101 | $0.009129 | $0.007326 | $0.008206 | $159,342 | $6,503,252 |
| 2017-12-10 | $0.008236 | $0.009202 | $0.007060 | $0.008122 | $156,320 | $6,437,289 |
| 2017-12-11 | $0.008075 | $0.01019 | $0.007961 | $0.008736 | $194,951 | $6,923,241 |
| 2017-12-12 | $0.008763 | $0.009755 | $0.008553 | $0.009102 | $158,857 | $7,213,539 |
| 2017-12-13 | $0.009101 | $0.009525 | $0.008471 | $0.009020 | $190,837 | $7,148,710 |
| 2017-12-14 | $0.009008 | $0.01026 | $0.008672 | $0.009287 | $370,574 | $7,359,969 |
| 2017-12-15 | $0.009299 | $0.01029 | $0.008992 | $0.01022 | $228,482 | $8,098,938 |
| 2017-12-16 | $0.01021 | $0.01278 | $0.009907 | $0.01265 | $649,602 | $10,028,291 |
| 2017-12-17 | $0.01265 | $0.01597 | $0.01203 | $0.01335 | $1,091,380 | $10,579,421 |
| 2017-12-18 | $0.01303 | $0.01604 | $0.01299 | $0.01587 | $775,710 | $12,580,499 |
| 2017-12-19 | $0.01590 | $0.01620 | $0.01336 | $0.01379 | $387,085 | $10,927,741 |
| 2017-12-20 | $0.01379 | $0.01688 | $0.01168 | $0.01596 | $893,217 | $12,648,736 |
| 2017-12-21 | $0.01600 | $0.02800 | $0.01600 | $0.02006 | $3,067,690 | $15,899,407 |
| 2017-12-22 | $0.02028 | $0.02083 | $0.01102 | $0.01726 | $964,075 | $13,680,461 |
| 2017-12-23 | $0.01741 | $0.02296 | $0.01564 | $0.01830 | $967,992 | $14,503,511 |
| 2017-12-24 | $0.01862 | $0.03118 | $0.01804 | $0.02854 | $3,338,190 | $22,617,904 |
| 2017-12-25 | $0.02870 | $0.03493 | $0.02609 | $0.02766 | $2,061,730 | $21,921,660 |
| 2017-12-26 | $0.02789 | $0.03162 | $0.02148 | $0.02752 | $2,368,010 | $21,810,704 |
| 2017-12-27 | $0.02709 | $0.02747 | $0.02247 | $0.02335 | $522,178 | $18,508,994 |
| 2017-12-28 | $0.02313 | $0.02382 | $0.01966 | $0.02164 | $381,862 | $17,147,891 |
| 2017-12-29 | $0.02199 | $0.02832 | $0.02162 | $0.02589 | $1,248,950 | $20,522,277 |
| 2017-12-30 | $0.02610 | $0.02610 | $0.01990 | $0.02007 | $457,795 | $15,908,679 |
| 2017-12-31 | $0.02023 | $0.02381 | $0.01955 | $0.02244 | $550,019 | $17,784,774 |