ArtByte ABY
Xếp hạng #?
-
ArtByte (ABY)
Không theo dõi
Lịch sử giá ArtByte (ABY) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $0.005682 | $0.005919 | $0.005320 | $0.005594 | $11,044.60 | $4,433,176 |
| 2018-04-02 | $0.005616 | $0.005935 | $0.005581 | $0.005714 | $9,677.80 | $4,528,724 |
| 2018-04-03 | $0.005718 | $0.007015 | $0.005654 | $0.006814 | $111,544 | $5,400,547 |
| 2018-04-04 | $0.006810 | $0.006810 | $0.005727 | $0.005786 | $30,798.80 | $4,586,009 |
| 2018-04-05 | $0.005849 | $0.005999 | $0.005499 | $0.005775 | $25,868.50 | $4,576,887 |
| 2018-04-06 | $0.005747 | $0.005783 | $0.005201 | $0.005365 | $28,827.00 | $4,252,232 |
| 2018-04-07 | $0.005372 | $0.005814 | $0.005364 | $0.005720 | $11,069.90 | $4,533,297 |
| 2018-04-08 | $0.005731 | $0.005883 | $0.005570 | $0.005686 | $17,410.70 | $4,506,446 |
| 2018-04-09 | $0.005695 | $0.006060 | $0.005431 | $0.005486 | $25,779.20 | $4,347,931 |
| 2018-04-10 | $0.005550 | $0.006018 | $0.005460 | $0.005821 | $28,724.90 | $4,613,050 |
| 2018-04-11 | $0.005827 | $0.006517 | $0.005827 | $0.006402 | $51,347.00 | $5,074,180 |
| 2018-04-12 | $0.006387 | $0.007133 | $0.006098 | $0.006874 | $45,939.40 | $5,447,529 |
| 2018-04-13 | $0.006890 | $0.007644 | $0.006717 | $0.007178 | $37,745.10 | $5,688,912 |
| 2018-04-14 | $0.007252 | $0.007698 | $0.007079 | $0.007514 | $33,819.20 | $5,955,489 |
| 2018-04-15 | $0.007523 | $0.008191 | $0.007489 | $0.008175 | $51,997.60 | $6,479,024 |
| 2018-04-16 | $0.008169 | $0.009341 | $0.007929 | $0.008928 | $258,274 | $7,075,567 |
| 2018-04-17 | $0.008932 | $0.008999 | $0.008370 | $0.008373 | $47,085.10 | $6,636,049 |
| 2018-04-18 | $0.008585 | $0.009243 | $0.008410 | $0.009143 | $68,984.80 | $7,246,065 |
| 2018-04-19 | $0.009223 | $0.009814 | $0.008993 | $0.009590 | $102,264 | $7,600,345 |
| 2018-04-20 | $0.009674 | $0.01003 | $0.009446 | $0.009714 | $70,169.70 | $7,698,770 |
| 2018-04-21 | $0.009720 | $0.009804 | $0.008785 | $0.009643 | $45,040.40 | $7,642,397 |
| 2018-04-22 | $0.009638 | $0.009789 | $0.009185 | $0.009336 | $49,296.80 | $7,399,199 |
| 2018-04-23 | $0.009317 | $0.009898 | $0.009309 | $0.009781 | $44,972.10 | $7,752,092 |
| 2018-04-24 | $0.009788 | $0.01075 | $0.009560 | $0.01067 | $67,056.10 | $8,454,867 |
| 2018-04-25 | $0.01060 | $0.01100 | $0.008889 | $0.008903 | $54,417.60 | $7,055,801 |
| 2018-04-26 | $0.009042 | $0.009928 | $0.008781 | $0.009842 | $37,578.30 | $7,799,835 |
| 2018-04-27 | $0.009852 | $0.01024 | $0.009488 | $0.009488 | $34,067.00 | $7,519,506 |
| 2018-04-28 | $0.009463 | $0.01010 | $0.009436 | $0.009542 | $40,605.50 | $7,562,715 |
| 2018-04-29 | $0.009801 | $0.009978 | $0.009215 | $0.009669 | $38,619.30 | $7,663,043 |
| 2018-04-30 | $0.009415 | $0.009679 | $0.008998 | $0.009061 | $42,122.50 | $7,180,966 |