ArtByte ABY
Xếp hạng #?
-
ArtByte (ABY)
Không theo dõi
Lịch sử giá ArtByte (ABY) Tháng 02/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-02-01 | $0.01833 | $0.01920 | $0.01425 | $0.01499 | $73,126.40 | $11,883,938 |
| 2018-02-02 | $0.01488 | $0.01505 | $0.01010 | $0.01341 | $166,237 | $10,628,717 |
| 2018-02-03 | $0.01321 | $0.01496 | $0.01174 | $0.01433 | $56,122.30 | $11,353,413 |
| 2018-02-04 | $0.01433 | $0.01514 | $0.01275 | $0.01359 | $140,787 | $10,769,868 |
| 2018-02-05 | $0.01338 | $0.01357 | $0.009386 | $0.009628 | $50,186.40 | $7,630,335 |
| 2018-02-06 | $0.009640 | $0.01138 | $0.007535 | $0.01132 | $55,247.50 | $8,973,899 |
| 2018-02-07 | $0.01128 | $0.01259 | $0.01020 | $0.01065 | $59,221.10 | $8,438,699 |
| 2018-02-08 | $0.01061 | $0.01256 | $0.01061 | $0.01191 | $55,258.70 | $9,438,088 |
| 2018-02-09 | $0.01195 | $0.01290 | $0.01113 | $0.01250 | $77,894.40 | $9,903,862 |
| 2018-02-10 | $0.01251 | $0.01580 | $0.01244 | $0.01506 | $317,620 | $11,935,928 |
| 2018-02-11 | $0.01495 | $0.01503 | $0.01226 | $0.01248 | $101,482 | $9,888,170 |
| 2018-02-12 | $0.01256 | $0.01400 | $0.01256 | $0.01369 | $47,668.60 | $10,851,499 |
| 2018-02-13 | $0.01372 | $0.01372 | $0.01217 | $0.01217 | $36,666.20 | $9,646,526 |
| 2018-02-14 | $0.01214 | $0.01390 | $0.01204 | $0.01364 | $46,026.80 | $10,807,513 |
| 2018-02-15 | $0.01389 | $0.01448 | $0.01308 | $0.01387 | $90,482.80 | $10,995,741 |
| 2018-02-16 | $0.01381 | $0.01409 | $0.01309 | $0.01344 | $44,317.00 | $10,655,109 |
| 2018-02-17 | $0.01344 | $0.01486 | $0.01327 | $0.01436 | $63,683.50 | $11,384,401 |
| 2018-02-18 | $0.01441 | $0.01498 | $0.01316 | $0.01346 | $45,405.30 | $10,669,136 |
| 2018-02-19 | $0.01340 | $0.01460 | $0.01336 | $0.01421 | $64,099.60 | $11,262,509 |
| 2018-02-20 | $0.01438 | $0.01582 | $0.01388 | $0.01430 | $68,475.90 | $11,333,758 |
| 2018-02-21 | $0.01468 | $0.01468 | $0.01265 | $0.01287 | $28,914.40 | $10,202,491 |
| 2018-02-22 | $0.01286 | $0.01373 | $0.01199 | $0.01202 | $21,407.20 | $9,523,365 |
| 2018-02-23 | $0.01201 | $0.01332 | $0.01172 | $0.01290 | $39,570.60 | $10,225,791 |
| 2018-02-24 | $0.01289 | $0.01396 | $0.01175 | $0.01212 | $35,935.10 | $9,605,155 |
| 2018-02-25 | $0.01210 | $0.01287 | $0.01197 | $0.01216 | $18,436.40 | $9,636,698 |
| 2018-02-26 | $0.01217 | $0.01292 | $0.01176 | $0.01245 | $30,155.80 | $9,869,625 |
| 2018-02-27 | $0.01249 | $0.01283 | $0.01194 | $0.01249 | $36,868.90 | $9,896,333 |
| 2018-02-28 | $0.01247 | $0.01268 | $0.01071 | $0.01092 | $40,473.90 | $8,651,891 |