ArtByte ABY
Xếp hạng #?
-
ArtByte (ABY)
Không theo dõi
Lịch sử giá ArtByte (ABY) Tháng 07/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-07-01 | $0.003755 | $0.003775 | $0.003596 | $0.003626 | $5,605.38 | $2,874,010 |
| 2018-07-02 | $0.003631 | $0.004024 | $0.003595 | $0.003830 | $12,888.10 | $3,035,330 |
| 2018-07-03 | $0.003753 | $0.003983 | $0.003753 | $0.003902 | $24,187.10 | $3,092,203 |
| 2018-07-04 | $0.003900 | $0.004065 | $0.003757 | $0.003907 | $8,916.30 | $3,096,562 |
| 2018-07-05 | $0.003915 | $0.004003 | $0.003825 | $0.003902 | $18,481.00 | $3,092,599 |
| 2018-07-06 | $0.003901 | $0.004053 | $0.003823 | $0.003916 | $8,162.73 | $3,103,837 |
| 2018-07-07 | $0.003910 | $0.003951 | $0.003693 | $0.003862 | $17,974.80 | $3,060,406 |
| 2018-07-08 | $0.003857 | $0.003979 | $0.003835 | $0.003894 | $2,636.53 | $3,086,330 |
| 2018-07-09 | $0.003893 | $0.003950 | $0.003805 | $0.003819 | $3,357.53 | $3,026,819 |
| 2018-07-10 | $0.003816 | $0.003928 | $0.003552 | $0.003552 | $10,739.60 | $2,815,187 |
| 2018-07-11 | $0.003552 | $0.003709 | $0.003552 | $0.003585 | $3,667.31 | $2,841,405 |
| 2018-07-12 | $0.003584 | $0.003666 | $0.003434 | $0.003495 | $4,976.56 | $2,769,529 |
| 2018-07-13 | $0.003498 | $0.003629 | $0.003498 | $0.003569 | $1,881.56 | $2,828,225 |
| 2018-07-14 | $0.003562 | $0.003702 | $0.003538 | $0.003586 | $2,044.21 | $2,841,920 |
| 2018-07-15 | $0.003585 | $0.003702 | $0.003578 | $0.003628 | $2,437.03 | $2,875,507 |
| 2018-07-16 | $0.003631 | $0.003999 | $0.003618 | $0.003922 | $4,809.10 | $3,108,394 |
| 2018-07-17 | $0.003913 | $0.004342 | $0.003827 | $0.004181 | $7,282.48 | $3,313,471 |
| 2018-07-18 | $0.004177 | $0.004424 | $0.004037 | $0.004229 | $21,313.50 | $3,351,664 |
| 2018-07-19 | $0.004225 | $0.004402 | $0.004047 | $0.004334 | $5,231.61 | $3,434,991 |
| 2018-07-20 | $0.004338 | $0.004377 | $0.004094 | $0.004110 | $5,938.86 | $3,257,312 |
| 2018-07-21 | $0.004109 | $0.004337 | $0.004085 | $0.004155 | $3,466.00 | $3,292,731 |
| 2018-07-22 | $0.004154 | $0.004339 | $0.004138 | $0.004286 | $3,398.55 | $3,396,704 |
| 2018-07-23 | $0.004282 | $0.004562 | $0.004252 | $0.004393 | $5,792.99 | $3,481,410 |
| 2018-07-24 | $0.004399 | $0.004932 | $0.004338 | $0.004875 | $13,727.00 | $3,863,286 |
| 2018-07-25 | $0.004716 | $0.005112 | $0.004614 | $0.004915 | $18,331.00 | $3,895,630 |
| 2018-07-26 | $0.004913 | $0.005163 | $0.004571 | $0.004766 | $22,296.60 | $3,777,415 |
| 2018-07-27 | $0.004764 | $0.004927 | $0.004470 | $0.004873 | $10,754.30 | $3,862,351 |
| 2018-07-28 | $0.004884 | $0.004920 | $0.004698 | $0.004826 | $4,014.84 | $3,824,785 |
| 2018-07-29 | $0.004844 | $0.004947 | $0.004560 | $0.004602 | $8,246.24 | $3,647,550 |
| 2018-07-30 | $0.004604 | $0.004727 | $0.004353 | $0.004516 | $8,654.82 | $3,579,463 |
| 2018-07-31 | $0.004508 | $0.004634 | $0.004023 | $0.004250 | $7,796.21 | $3,368,038 |