ArtByte ABY
Xếp hạng #?
-
ArtByte (ABY)
Không theo dõi
Lịch sử giá ArtByte (ABY) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $0.02253 | $0.02382 | $0.02121 | $0.02229 | $392,029 | $17,662,168 |
| 2018-01-02 | $0.02241 | $0.02419 | $0.02091 | $0.02309 | $426,656 | $18,303,252 |
| 2018-01-03 | $0.02303 | $0.02565 | $0.02101 | $0.02438 | $561,795 | $19,320,949 |
| 2018-01-04 | $0.02321 | $0.02634 | $0.02239 | $0.02567 | $764,841 | $20,345,858 |
| 2018-01-05 | $0.02570 | $0.02580 | $0.02324 | $0.02494 | $663,144 | $19,768,970 |
| 2018-01-06 | $0.02498 | $0.03884 | $0.02399 | $0.03648 | $2,638,140 | $28,915,088 |
| 2018-01-07 | $0.03629 | $0.04005 | $0.03319 | $0.03572 | $2,093,100 | $28,309,272 |
| 2018-01-08 | $0.03520 | $0.03914 | $0.02829 | $0.03257 | $1,242,610 | $25,811,591 |
| 2018-01-09 | $0.03303 | $0.03708 | $0.03213 | $0.03328 | $1,046,180 | $26,373,262 |
| 2018-01-10 | $0.03273 | $0.03405 | $0.02851 | $0.03405 | $940,400 | $26,987,399 |
| 2018-01-11 | $0.03401 | $0.04995 | $0.02708 | $0.04506 | $6,857,570 | $35,708,241 |
| 2018-01-12 | $0.04356 | $0.04819 | $0.03862 | $0.04059 | $2,903,500 | $32,169,483 |
| 2018-01-13 | $0.04108 | $0.04305 | $0.03666 | $0.03761 | $1,373,380 | $29,805,820 |
| 2018-01-14 | $0.03804 | $0.03855 | $0.03250 | $0.03406 | $679,020 | $26,990,490 |
| 2018-01-15 | $0.03446 | $0.04208 | $0.03375 | $0.03646 | $1,291,130 | $28,895,750 |
| 2018-01-16 | $0.03689 | $0.03689 | $0.02287 | $0.02538 | $756,650 | $20,117,052 |
| 2018-01-17 | $0.02628 | $0.02905 | $0.01907 | $0.02478 | $563,650 | $19,637,567 |
| 2018-01-18 | $0.02495 | $0.03390 | $0.02411 | $0.02998 | $1,057,860 | $23,759,157 |
| 2018-01-19 | $0.02963 | $0.03166 | $0.02566 | $0.02694 | $540,680 | $21,350,319 |
| 2018-01-20 | $0.02732 | $0.03151 | $0.02638 | $0.03051 | $411,861 | $24,177,458 |
| 2018-01-21 | $0.03057 | $0.03057 | $0.02441 | $0.02528 | $248,103 | $20,033,677 |
| 2018-01-22 | $0.02531 | $0.02652 | $0.02100 | $0.02267 | $216,160 | $17,963,570 |
| 2018-01-23 | $0.02261 | $0.02452 | $0.02104 | $0.02356 | $175,365 | $18,674,238 |
| 2018-01-24 | $0.02348 | $0.02537 | $0.02303 | $0.02419 | $156,235 | $19,171,872 |
| 2018-01-25 | $0.02458 | $0.02492 | $0.02213 | $0.02271 | $171,044 | $17,997,728 |
| 2018-01-26 | $0.02264 | $0.02567 | $0.02114 | $0.02322 | $317,002 | $18,405,647 |
| 2018-01-27 | $0.02293 | $0.02432 | $0.02259 | $0.02380 | $112,686 | $18,862,149 |
| 2018-01-28 | $0.02391 | $0.02490 | $0.02329 | $0.02398 | $104,906 | $19,003,141 |
| 2018-01-29 | $0.02395 | $0.02441 | $0.02153 | $0.02164 | $89,334.40 | $17,149,159 |
| 2018-01-30 | $0.02166 | $0.02208 | $0.01829 | $0.01873 | $104,046 | $14,842,717 |
| 2018-01-31 | $0.01836 | $0.02023 | $0.01785 | $0.01829 | $78,139.80 | $14,493,604 |