ArtByte ABY
Xếp hạng #?
-
ArtByte (ABY)
Không theo dõi
Lịch sử giá ArtByte (ABY) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $0.009068 | $0.009247 | $0.008656 | $0.009088 | $39,958.50 | $7,202,697 |
| 2018-05-02 | $0.009154 | $0.009854 | $0.008929 | $0.009672 | $42,896.20 | $7,665,262 |
| 2018-05-03 | $0.009672 | $0.01004 | $0.009604 | $0.009942 | $43,160.10 | $7,879,588 |
| 2018-05-04 | $0.009937 | $0.01017 | $0.009607 | $0.009889 | $42,614.80 | $7,837,076 |
| 2018-05-05 | $0.009884 | $0.01025 | $0.009515 | $0.009643 | $22,968.90 | $7,642,326 |
| 2018-05-06 | $0.009820 | $0.01091 | $0.009317 | $0.01057 | $148,377 | $8,376,722 |
| 2018-05-07 | $0.01058 | $0.01103 | $0.01016 | $0.01038 | $156,982 | $8,228,677 |
| 2018-05-08 | $0.01023 | $0.01033 | $0.009326 | $0.009493 | $84,438.00 | $7,523,437 |
| 2018-05-09 | $0.009477 | $0.009665 | $0.009173 | $0.009430 | $19,470.60 | $7,473,357 |
| 2018-05-10 | $0.009427 | $0.009880 | $0.008949 | $0.008953 | $53,076.90 | $7,095,427 |
| 2018-05-11 | $0.008963 | $0.009016 | $0.007853 | $0.007981 | $36,874.60 | $6,324,891 |
| 2018-05-12 | $0.007960 | $0.008379 | $0.007668 | $0.008045 | $28,380.20 | $6,375,645 |
| 2018-05-13 | $0.008044 | $0.008548 | $0.007818 | $0.008480 | $16,317.60 | $6,720,811 |
| 2018-05-14 | $0.008481 | $0.008504 | $0.007752 | $0.008197 | $23,037.40 | $6,496,523 |
| 2018-05-15 | $0.008177 | $0.008553 | $0.007940 | $0.008061 | $26,650.70 | $6,388,476 |
| 2018-05-16 | $0.007981 | $0.008125 | $0.007611 | $0.007847 | $14,867.30 | $6,219,309 |
| 2018-05-17 | $0.007851 | $0.008042 | $0.007410 | $0.007456 | $18,994.80 | $5,909,451 |
| 2018-05-18 | $0.007455 | $0.007896 | $0.007091 | $0.007893 | $22,184.80 | $6,255,512 |
| 2018-05-19 | $0.007892 | $0.007919 | $0.007597 | $0.007692 | $7,453.74 | $6,096,252 |
| 2018-05-20 | $0.007697 | $0.008065 | $0.007543 | $0.007876 | $16,317.30 | $6,242,340 |
| 2018-05-21 | $0.007885 | $0.007975 | $0.007434 | $0.007580 | $21,187.70 | $6,007,274 |
| 2018-05-22 | $0.007579 | $0.007839 | $0.007017 | $0.007205 | $34,231.30 | $5,710,548 |
| 2018-05-23 | $0.007198 | $0.007205 | $0.006359 | $0.006411 | $19,045.40 | $5,080,639 |
| 2018-05-24 | $0.006395 | $0.006747 | $0.006261 | $0.006715 | $18,820.70 | $5,321,753 |
| 2018-05-25 | $0.006729 | $0.006862 | $0.006359 | $0.006439 | $11,796.90 | $5,103,108 |
| 2018-05-26 | $0.006431 | $0.006644 | $0.006226 | $0.006256 | $8,412.17 | $4,958,454 |
| 2018-05-27 | $0.006268 | $0.006438 | $0.006028 | $0.006083 | $9,062.63 | $4,820,782 |
| 2018-05-28 | $0.006084 | $0.006242 | $0.005824 | $0.005838 | $5,305.70 | $4,626,682 |
| 2018-05-29 | $0.005835 | $0.006350 | $0.005744 | $0.006195 | $16,375.30 | $4,910,109 |
| 2018-05-30 | $0.006199 | $0.006480 | $0.006072 | $0.006203 | $5,043.63 | $4,915,815 |
| 2018-05-31 | $0.006200 | $0.006510 | $0.006037 | $0.006299 | $12,154.20 | $4,992,588 |