ArtByte ABY
Xếp hạng #?
-
ArtByte (ABY)
Không theo dõi
Lịch sử giá ArtByte (ABY) Tháng 06/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-06-01 | $0.006308 | $0.006432 | $0.006068 | $0.006241 | $16,168.10 | $4,946,455 |
| 2018-06-02 | $0.006238 | $0.006423 | $0.006136 | $0.006258 | $6,597.41 | $4,959,468 |
| 2018-06-03 | $0.006259 | $0.006637 | $0.006187 | $0.006395 | $21,235.90 | $5,068,189 |
| 2018-06-04 | $0.006329 | $0.006392 | $0.005847 | $0.005926 | $10,959.60 | $4,696,814 |
| 2018-06-05 | $0.005929 | $0.005946 | $0.005695 | $0.005881 | $7,523.52 | $4,661,062 |
| 2018-06-06 | $0.005881 | $0.006078 | $0.005731 | $0.005983 | $13,275.10 | $4,741,679 |
| 2018-06-07 | $0.005988 | $0.006052 | $0.005745 | $0.005777 | $8,060.06 | $4,578,472 |
| 2018-06-08 | $0.005782 | $0.006103 | $0.005750 | $0.005818 | $11,019.80 | $4,611,362 |
| 2018-06-09 | $0.005817 | $0.005949 | $0.005601 | $0.005697 | $8,776.54 | $4,515,013 |
| 2018-06-10 | $0.005705 | $0.005705 | $0.004987 | $0.005355 | $18,167.50 | $4,243,950 |
| 2018-06-11 | $0.005274 | $0.005409 | $0.005029 | $0.005244 | $17,775.70 | $4,155,732 |
| 2018-06-12 | $0.005240 | $0.005353 | $0.004805 | $0.004920 | $21,378.50 | $3,898,998 |
| 2018-06-13 | $0.004927 | $0.004927 | $0.004268 | $0.004371 | $32,032.40 | $3,464,347 |
| 2018-06-14 | $0.004370 | $0.004987 | $0.004296 | $0.004968 | $13,022.80 | $3,937,317 |
| 2018-06-15 | $0.004958 | $0.005013 | $0.004608 | $0.004643 | $17,642.30 | $3,679,877 |
| 2018-06-16 | $0.004627 | $0.004744 | $0.004421 | $0.004558 | $11,081.90 | $3,612,694 |
| 2018-06-17 | $0.004570 | $0.004729 | $0.004493 | $0.004493 | $4,121.25 | $3,560,497 |
| 2018-06-18 | $0.004477 | $0.004825 | $0.004441 | $0.004717 | $10,480.90 | $3,738,002 |
| 2018-06-19 | $0.004715 | $0.004993 | $0.004686 | $0.004858 | $9,430.98 | $3,850,090 |
| 2018-06-20 | $0.004861 | $0.004866 | $0.004501 | $0.004727 | $7,665.91 | $3,745,943 |
| 2018-06-21 | $0.004727 | $0.004802 | $0.004635 | $0.004650 | $2,516.13 | $3,685,512 |
| 2018-06-22 | $0.004646 | $0.004654 | $0.004022 | $0.004083 | $11,878.50 | $3,236,088 |
| 2018-06-23 | $0.004085 | $0.004300 | $0.004020 | $0.004201 | $3,219.91 | $3,329,560 |
| 2018-06-24 | $0.004201 | $0.004211 | $0.003605 | $0.003971 | $8,924.79 | $3,147,435 |
| 2018-06-25 | $0.003966 | $0.004144 | $0.003900 | $0.003963 | $4,711.18 | $3,140,778 |
| 2018-06-26 | $0.003965 | $0.003973 | $0.003538 | $0.003542 | $4,055.09 | $2,806,897 |
| 2018-06-27 | $0.003541 | $0.003730 | $0.003428 | $0.003496 | $3,389.06 | $2,771,059 |
| 2018-06-28 | $0.003496 | $0.003704 | $0.003407 | $0.003425 | $4,605.89 | $2,714,202 |
| 2018-06-29 | $0.003430 | $0.003671 | $0.003301 | $0.003648 | $3,776.01 | $2,890,914 |
| 2018-06-30 | $0.003522 | $0.003811 | $0.003505 | $0.003754 | $5,298.47 | $2,975,335 |