ArtByte ABY
Xếp hạng #?
-
ArtByte (ABY)
Không theo dõi
Lịch sử giá ArtByte (ABY) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $0.01093 | $0.01235 | $0.01086 | $0.01201 | $66,126.40 | $9,522,256 |
| 2018-03-02 | $0.01198 | $0.01418 | $0.01194 | $0.01333 | $166,709 | $10,567,692 |
| 2018-03-03 | $0.01332 | $0.01374 | $0.01292 | $0.01295 | $60,106.50 | $10,260,663 |
| 2018-03-04 | $0.01292 | $0.01320 | $0.01188 | $0.01265 | $59,486.50 | $10,028,132 |
| 2018-03-05 | $0.01264 | $0.01328 | $0.01234 | $0.01257 | $23,600.80 | $9,962,352 |
| 2018-03-06 | $0.01322 | $0.01322 | $0.01095 | $0.01116 | $29,977.60 | $8,843,448 |
| 2018-03-07 | $0.01114 | $0.01131 | $0.008969 | $0.009496 | $45,211.70 | $7,526,306 |
| 2018-03-08 | $0.009483 | $0.009864 | $0.008822 | $0.008871 | $20,289.50 | $7,030,495 |
| 2018-03-09 | $0.008815 | $0.009022 | $0.008002 | $0.008883 | $22,297.90 | $7,040,322 |
| 2018-03-10 | $0.008887 | $0.009135 | $0.007887 | $0.008191 | $25,129.50 | $6,491,768 |
| 2018-03-11 | $0.007991 | $0.008848 | $0.007708 | $0.008617 | $17,205.10 | $6,829,333 |
| 2018-03-12 | $0.008590 | $0.008904 | $0.007916 | $0.008134 | $9,428.17 | $6,446,815 |
| 2018-03-13 | $0.008088 | $0.008622 | $0.007724 | $0.008370 | $28,203.00 | $6,633,236 |
| 2018-03-14 | $0.008370 | $0.009008 | $0.007004 | $0.007294 | $96,046.80 | $5,780,442 |
| 2018-03-15 | $0.007282 | $0.007336 | $0.006296 | $0.006865 | $58,027.30 | $5,440,982 |
| 2018-03-16 | $0.006862 | $0.007260 | $0.006680 | $0.006870 | $27,354.20 | $5,444,438 |
| 2018-03-17 | $0.006877 | $0.006877 | $0.006021 | $0.006137 | $37,321.40 | $4,863,761 |
| 2018-03-18 | $0.006127 | $0.006696 | $0.005599 | $0.006467 | $49,665.90 | $5,125,703 |
| 2018-03-19 | $0.006429 | $0.007292 | $0.006429 | $0.007093 | $57,909.00 | $5,621,253 |
| 2018-03-20 | $0.007155 | $0.007310 | $0.006737 | $0.007012 | $40,010.80 | $5,557,596 |
| 2018-03-21 | $0.006853 | $0.007399 | $0.006795 | $0.007128 | $23,905.20 | $5,649,213 |
| 2018-03-22 | $0.007039 | $0.007296 | $0.006696 | $0.006888 | $33,146.90 | $5,458,775 |
| 2018-03-23 | $0.006890 | $0.007023 | $0.006551 | $0.007023 | $11,632.30 | $5,566,021 |
| 2018-03-24 | $0.007112 | $0.007274 | $0.006737 | $0.006964 | $22,042.90 | $5,519,103 |
| 2018-03-25 | $0.006890 | $0.006987 | $0.006590 | $0.006916 | $10,518.00 | $5,481,053 |
| 2018-03-26 | $0.006684 | $0.006941 | $0.006254 | $0.006497 | $23,887.50 | $5,148,893 |
| 2018-03-27 | $0.006484 | $0.006675 | $0.006205 | $0.006325 | $16,794.30 | $5,012,711 |
| 2018-03-28 | $0.006324 | $0.006695 | $0.006280 | $0.006587 | $15,109.90 | $5,220,118 |
| 2018-03-29 | $0.006589 | $0.006661 | $0.005655 | $0.005758 | $9,796.98 | $4,563,604 |
| 2018-03-30 | $0.005747 | $0.005971 | $0.005308 | $0.005659 | $15,594.10 | $4,485,111 |
| 2018-03-31 | $0.005659 | $0.005859 | $0.005477 | $0.005682 | $14,843.10 | $4,503,530 |