ArtByte ABY
Xếp hạng #?
-
ArtByte (ABY)
Không theo dõi
Lịch sử giá ArtByte (ABY) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.002703 | $0.002745 | $0.002579 | $0.002632 | $4,736.46 | $2,085,657 |
| 2018-11-02 | $0.002632 | $0.002677 | $0.002598 | $0.002623 | $2,348.95 | $2,078,960 |
| 2018-11-03 | $0.002623 | $0.002727 | $0.002555 | $0.002558 | $2,652.61 | $2,026,938 |
| 2018-11-04 | $0.002558 | $0.002669 | $0.002543 | $0.002589 | $2,787.69 | $2,051,586 |
| 2018-11-05 | $0.002589 | $0.002701 | $0.002565 | $0.002572 | $1,067.39 | $2,038,160 |
| 2018-11-06 | $0.002581 | $0.002640 | $0.002442 | $0.002534 | $8,880.74 | $2,050,579 |
| 2018-11-07 | $0.002533 | $0.002683 | $0.002419 | $0.002552 | $6,647.14 | $2,022,563 |
| 2018-11-08 | $0.002550 | $0.002589 | $0.002415 | $0.002446 | $3,317.70 | $1,938,768 |
| 2018-11-09 | $0.002446 | $0.002535 | $0.002325 | $0.002325 | $4,402.12 | $1,843,014 |
| 2018-11-10 | $0.002325 | $0.002498 | $0.002325 | $0.002482 | $1,136.00 | $1,966,824 |
| 2018-11-11 | $0.002480 | $0.002617 | $0.002363 | $0.002433 | $2,680.33 | $1,928,085 |
| 2018-11-12 | $0.002447 | $0.002453 | $0.002287 | $0.002293 | $5,576.60 | $1,817,312 |
| 2018-11-13 | $0.002293 | $0.002414 | $0.002225 | $0.002285 | $6,008.37 | $1,810,845 |
| 2018-11-14 | $0.002279 | $0.002397 | $0.001841 | $0.001955 | $10,908.60 | $1,549,711 |
| 2018-11-15 | $0.001922 | $0.002023 | $0.001708 | $0.001902 | $7,491.83 | $1,507,667 |
| 2018-11-16 | $0.001905 | $0.002166 | $0.001857 | $0.002155 | $7,447.73 | $1,707,783 |
| 2018-11-17 | $0.002157 | $0.002158 | $0.001885 | $0.001966 | $2,682.29 | $1,558,017 |
| 2018-11-18 | $0.001972 | $0.002135 | $0.001972 | $0.002035 | $1,806.05 | $1,612,988 |
| 2018-11-19 | $0.002037 | $0.002037 | $0.001599 | $0.001638 | $6,107.06 | $1,298,200 |
| 2018-11-20 | $0.001630 | $0.001745 | $0.001181 | $0.001285 | $15,063.30 | $1,018,418 |
| 2018-11-21 | $0.001290 | $0.001657 | $0.001230 | $0.001569 | $5,676.93 | $1,243,491 |
| 2018-11-22 | $0.001565 | $0.001820 | $0.001510 | $0.001611 | $11,834.20 | $1,276,944 |
| 2018-11-23 | $0.001602 | $0.001642 | $0.001402 | $0.001520 | $8,073.20 | $1,204,498 |
| 2018-11-24 | $0.001519 | $0.001566 | $0.001248 | $0.001349 | $9,701.07 | $1,069,133 |
| 2018-11-25 | $0.001348 | $0.001445 | $0.0009135 | $0.001242 | $29,767.60 | $983,959 |
| 2018-11-26 | $0.001239 | $0.001340 | $0.001162 | $0.001207 | $4,028.52 | $956,299 |
| 2018-11-27 | $0.001206 | $0.001294 | $0.001148 | $0.001289 | $3,918.66 | $1,021,810 |
| 2018-11-28 | $0.001259 | $0.001569 | $0.001230 | $0.001411 | $8,357.64 | $1,118,349 |
| 2018-11-29 | $0.001415 | $0.001482 | $0.001320 | $0.001334 | $5,630.36 | $1,057,592 |
| 2018-11-30 | $0.001339 | $0.001460 | $0.001192 | $0.001245 | $6,228.37 | $986,609 |