ArtByte ABY
Xếp hạng #?
-
ArtByte (ABY)
Không theo dõi
Lịch sử giá ArtByte (ABY) Tháng 08/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-08-01 | $0.004253 | $0.004281 | $0.003779 | $0.003963 | $6,538.46 | $3,140,659 |
| 2018-08-02 | $0.003965 | $0.003990 | $0.003305 | $0.003406 | $6,589.63 | $2,699,691 |
| 2018-08-03 | $0.003406 | $0.003983 | $0.003119 | $0.003573 | $17,472.20 | $2,831,506 |
| 2018-08-04 | $0.003577 | $0.003722 | $0.003216 | $0.003359 | $6,948.03 | $2,662,252 |
| 2018-08-05 | $0.003362 | $0.003386 | $0.003113 | $0.003179 | $5,634.32 | $2,519,531 |
| 2018-08-06 | $0.003182 | $0.003350 | $0.002873 | $0.003054 | $7,013.84 | $2,420,536 |
| 2018-08-07 | $0.003053 | $0.003170 | $0.002860 | $0.002860 | $3,842.63 | $2,266,736 |
| 2018-08-08 | $0.002863 | $0.002869 | $0.002472 | $0.002630 | $1,982.74 | $2,084,753 |
| 2018-08-09 | $0.002636 | $0.002819 | $0.002461 | $0.002749 | $2,515.22 | $2,178,487 |
| 2018-08-10 | $0.002746 | $0.002759 | $0.002320 | $0.002349 | $1,592.68 | $1,861,369 |
| 2018-08-11 | $0.002346 | $0.002559 | $0.002316 | $0.002384 | $1,732.08 | $1,889,575 |
| 2018-08-12 | $0.002377 | $0.002545 | $0.002306 | $0.002461 | $338.07 | $1,950,767 |
| 2018-08-13 | $0.002461 | $0.002469 | $0.002184 | $0.002320 | $54,479.80 | $1,838,369 |
| 2018-08-14 | $0.002317 | $0.002435 | $0.001863 | $0.002040 | $9,471.28 | $1,616,427 |
| 2018-08-15 | $0.002036 | $0.002304 | $0.001924 | $0.002136 | $6,113.43 | $1,693,192 |
| 2018-08-16 | $0.002133 | $0.002215 | $0.002028 | $0.002143 | $1,295.37 | $1,698,320 |
| 2018-08-17 | $0.002143 | $0.002467 | $0.002087 | $0.002377 | $4,921.69 | $1,883,877 |
| 2018-08-18 | $0.002443 | $0.002632 | $0.002184 | $0.002305 | $5,018.26 | $1,826,790 |
| 2018-08-19 | $0.002306 | $0.002392 | $0.002164 | $0.002339 | $2,099.99 | $1,853,404 |
| 2018-08-20 | $0.002335 | $0.002445 | $0.002184 | $0.002191 | $3,269.73 | $1,736,544 |
| 2018-08-21 | $0.002188 | $0.002507 | $0.002188 | $0.002416 | $6,818.04 | $1,914,683 |
| 2018-08-22 | $0.002417 | $0.002775 | $0.002411 | $0.002475 | $7,978.97 | $1,961,641 |
| 2018-08-23 | $0.002476 | $0.002776 | $0.002329 | $0.002686 | $9,614.61 | $2,128,692 |
| 2018-08-24 | $0.002627 | $0.002778 | $0.002546 | $0.002622 | $4,466.75 | $2,078,278 |
| 2018-08-25 | $0.002618 | $0.002920 | $0.002504 | $0.002649 | $7,004.46 | $2,099,709 |
| 2018-08-26 | $0.002652 | $0.002709 | $0.002478 | $0.002682 | $2,065.34 | $2,125,252 |
| 2018-08-27 | $0.002680 | $0.002827 | $0.002588 | $0.002703 | $2,722.65 | $2,142,101 |
| 2018-08-28 | $0.002699 | $0.002991 | $0.002637 | $0.002779 | $3,394.45 | $2,202,287 |
| 2018-08-29 | $0.002980 | $0.002980 | $0.002623 | $0.002747 | $3,774.53 | $2,176,949 |
| 2018-08-30 | $0.002748 | $0.002766 | $0.002455 | $0.002758 | $7,354.90 | $2,186,063 |
| 2018-08-31 | $0.002760 | $0.002926 | $0.002517 | $0.002776 | $20,438.50 | $2,200,250 |