ArtByte ABY
Xếp hạng #?
-
ArtByte (ABY)
Không theo dõi
Lịch sử giá ArtByte (ABY) Tháng 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $0.002774 | $0.003778 | $0.002774 | $0.003645 | $44,952.00 | $2,889,004 |
| 2018-09-02 | $0.003532 | $0.003627 | $0.003261 | $0.003357 | $21,105.80 | $2,660,238 |
| 2018-09-03 | $0.003356 | $0.003614 | $0.003262 | $0.003614 | $10,255.90 | $2,864,618 |
| 2018-09-04 | $0.003614 | $0.003687 | $0.003426 | $0.003607 | $11,192.50 | $2,858,777 |
| 2018-09-05 | $0.003610 | $0.003703 | $0.002953 | $0.002953 | $12,546.20 | $2,340,458 |
| 2018-09-06 | $0.002964 | $0.003059 | $0.002851 | $0.003044 | $4,162.43 | $2,412,586 |
| 2018-09-07 | $0.003041 | $0.003097 | $0.002846 | $0.002846 | $5,157.94 | $2,255,363 |
| 2018-09-08 | $0.002848 | $0.003119 | $0.002794 | $0.002963 | $3,738.70 | $2,348,185 |
| 2018-09-09 | $0.003003 | $0.003239 | $0.002901 | $0.003102 | $8,044.62 | $2,458,768 |
| 2018-09-10 | $0.003101 | $0.003138 | $0.002786 | $0.002839 | $5,683.11 | $2,249,720 |
| 2018-09-11 | $0.002843 | $0.002967 | $0.002812 | $0.002902 | $3,990.83 | $2,300,260 |
| 2018-09-12 | $0.002903 | $0.002946 | $0.002597 | $0.002656 | $5,891.92 | $2,105,240 |
| 2018-09-13 | $0.002658 | $0.003116 | $0.002581 | $0.003062 | $11,964.00 | $2,426,773 |
| 2018-09-14 | $0.003060 | $0.003111 | $0.002904 | $0.002929 | $4,385.72 | $2,321,326 |
| 2018-09-15 | $0.002925 | $0.003081 | $0.002863 | $0.002864 | $2,089.31 | $2,270,072 |
| 2018-09-16 | $0.002871 | $0.003024 | $0.002796 | $0.002864 | $2,654.67 | $2,270,112 |
| 2018-09-17 | $0.002871 | $0.002982 | $0.002610 | $0.002757 | $9,213.63 | $2,185,342 |
| 2018-09-18 | $0.002652 | $0.002863 | $0.002544 | $0.002670 | $8,920.42 | $2,116,407 |
| 2018-09-19 | $0.002672 | $0.002791 | $0.002557 | $0.002628 | $4,757.27 | $2,082,740 |
| 2018-09-20 | $0.002629 | $0.002711 | $0.002570 | $0.002619 | $6,730.27 | $2,075,663 |
| 2018-09-21 | $0.002620 | $0.002902 | $0.002620 | $0.002895 | $8,327.23 | $2,294,609 |
| 2018-09-22 | $0.002897 | $0.002916 | $0.002691 | $0.002780 | $5,372.23 | $2,203,618 |
| 2018-09-23 | $0.002782 | $0.002883 | $0.002699 | $0.002876 | $6,460.09 | $2,279,527 |
| 2018-09-24 | $0.002875 | $0.002877 | $0.002697 | $0.002822 | $6,053.59 | $2,236,302 |
| 2018-09-25 | $0.002846 | $0.002846 | $0.002624 | $0.002655 | $5,143.87 | $2,104,004 |
| 2018-09-26 | $0.002650 | $0.002805 | $0.002580 | $0.002709 | $10,390.10 | $2,146,761 |
| 2018-09-27 | $0.002709 | $0.002801 | $0.002610 | $0.002732 | $7,367.32 | $2,165,339 |
| 2018-09-28 | $0.002787 | $0.002843 | $0.002627 | $0.002780 | $7,562.10 | $2,203,032 |
| 2018-09-29 | $0.002778 | $0.002903 | $0.002609 | $0.002843 | $12,177.30 | $2,252,811 |
| 2018-09-30 | $0.002892 | $0.002909 | $0.002762 | $0.002837 | $8,038.49 | $2,248,587 |