ArtByte ABY
Xếp hạng #?
-
ArtByte (ABY)
Không theo dõi
Lịch sử giá ArtByte (ABY) Tháng 10/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-10-01 | $0.002831 | $0.003162 | $0.002831 | $0.003034 | $32,428.30 | $2,404,281 |
| 2018-10-02 | $0.003026 | $0.003144 | $0.002937 | $0.002937 | $9,078.53 | $2,327,896 |
| 2018-10-03 | $0.002939 | $0.002971 | $0.002729 | $0.002856 | $5,304.00 | $2,263,415 |
| 2018-10-04 | $0.002859 | $0.003002 | $0.002823 | $0.002826 | $4,624.59 | $2,239,583 |
| 2018-10-05 | $0.002833 | $0.003015 | $0.002763 | $0.002906 | $6,568.12 | $2,302,907 |
| 2018-10-06 | $0.002966 | $0.003028 | $0.002761 | $0.002763 | $9,743.19 | $2,189,424 |
| 2018-10-07 | $0.002768 | $0.002961 | $0.002688 | $0.002819 | $8,839.39 | $2,233,877 |
| 2018-10-08 | $0.002832 | $0.002914 | $0.002717 | $0.002784 | $6,864.74 | $2,206,669 |
| 2018-10-09 | $0.002794 | $0.002856 | $0.002759 | $0.002834 | $3,128.91 | $2,246,106 |
| 2018-10-10 | $0.002825 | $0.002899 | $0.002674 | $0.002839 | $9,261.45 | $2,249,649 |
| 2018-10-11 | $0.002831 | $0.002832 | $0.002514 | $0.002550 | $15,104.80 | $2,021,176 |
| 2018-10-12 | $0.002547 | $0.002822 | $0.002541 | $0.002687 | $12,872.80 | $2,129,254 |
| 2018-10-13 | $0.002687 | $0.002808 | $0.002614 | $0.002682 | $2,634.70 | $2,125,720 |
| 2018-10-14 | $0.002683 | $0.002774 | $0.002681 | $0.002750 | $1,833.53 | $2,179,248 |
| 2018-10-15 | $0.002753 | $0.003029 | $0.002680 | $0.002766 | $3,818.97 | $2,192,372 |
| 2018-10-16 | $0.002763 | $0.002903 | $0.002752 | $0.002756 | $1,695.20 | $2,183,987 |
| 2018-10-17 | $0.002765 | $0.002874 | $0.002735 | $0.002802 | $2,650.01 | $2,220,769 |
| 2018-10-18 | $0.002812 | $0.002942 | $0.002741 | $0.002785 | $8,467.75 | $2,207,113 |
| 2018-10-19 | $0.002785 | $0.002905 | $0.002763 | $0.002894 | $5,113.09 | $2,293,722 |
| 2018-10-20 | $0.002894 | $0.002972 | $0.002703 | $0.002839 | $5,324.75 | $2,249,791 |
| 2018-10-21 | $0.002839 | $0.002998 | $0.002778 | $0.002913 | $3,587.67 | $2,308,907 |
| 2018-10-22 | $0.002912 | $0.002949 | $0.002765 | $0.002903 | $7,410.90 | $2,300,379 |
| 2018-10-23 | $0.002840 | $0.003101 | $0.002833 | $0.002975 | $19,163.60 | $2,357,576 |
| 2018-10-24 | $0.002961 | $0.003061 | $0.002904 | $0.002915 | $9,463.13 | $2,310,547 |
| 2018-10-25 | $0.002917 | $0.003041 | $0.002649 | $0.002707 | $21,979.40 | $2,145,731 |
| 2018-10-26 | $0.002703 | $0.002844 | $0.002637 | $0.002721 | $14,536.10 | $2,156,224 |
| 2018-10-27 | $0.002711 | $0.003046 | $0.002711 | $0.002783 | $12,768.50 | $2,205,980 |
| 2018-10-28 | $0.002798 | $0.002851 | $0.002655 | $0.002670 | $7,060.48 | $2,116,082 |
| 2018-10-29 | $0.002657 | $0.002791 | $0.002636 | $0.002653 | $4,737.71 | $2,102,411 |
| 2018-10-30 | $0.002653 | $0.002774 | $0.002641 | $0.002658 | $3,559.73 | $2,106,548 |
| 2018-10-31 | $0.002665 | $0.002703 | $0.002578 | $0.002703 | $6,226.81 | $2,142,490 |