ArtByte ABY
Xếp hạng #?
-
ArtByte (ABY)
Không theo dõi
Lịch sử giá ArtByte (ABY) Tháng 01/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-01-01 | $0.001347 | $0.001347 | $0.001229 | $0.001278 | $2,252.01 | $1,012,538 |
| 2019-01-02 | $0.001280 | $0.001367 | $0.001230 | $0.001297 | $5,235.13 | $1,028,177 |
| 2019-01-03 | $0.001298 | $0.001392 | $0.001238 | $0.001297 | $2,817.99 | $1,028,016 |
| 2019-01-04 | $0.001298 | $0.001438 | $0.001259 | $0.001307 | $7,348.16 | $1,036,126 |
| 2019-01-05 | $0.001305 | $0.001333 | $0.001241 | $0.001274 | $1,064.85 | $1,010,060 |
| 2019-01-06 | $0.001274 | $0.001386 | $0.001271 | $0.001349 | $1,865.65 | $1,069,347 |
| 2019-01-07 | $0.001349 | $0.001443 | $0.001334 | $0.001335 | $2,976.64 | $1,058,330 |
| 2019-01-08 | $0.001338 | $0.001389 | $0.001299 | $0.001360 | $4,223.87 | $1,077,565 |
| 2019-01-09 | $0.001361 | $0.001372 | $0.001231 | $0.001271 | $4,928.77 | $1,007,683 |
| 2019-01-10 | $0.001272 | $0.001333 | $0.001098 | $0.001216 | $12,759.51 | $963,353 |
| 2019-01-11 | $0.001215 | $0.001287 | $0.001181 | $0.001251 | $4,514.15 | $991,620 |
| 2019-01-12 | $0.001250 | $0.001281 | $0.001173 | $0.001207 | $950.96 | $956,583 |
| 2019-01-13 | $0.001206 | $0.001240 | $0.001131 | $0.001135 | $1,150.55 | $899,533 |
| 2019-01-14 | $0.001136 | $0.001279 | $0.001134 | $0.001250 | $7,118.02 | $990,858 |
| 2019-01-15 | $0.001249 | $0.001276 | $0.001228 | $0.001234 | $686.92 | $978,273 |
| 2019-01-16 | $0.001232 | $0.001282 | $0.001230 | $0.001241 | $1,141.69 | $983,376 |
| 2019-01-17 | $0.001241 | $0.001279 | $0.001204 | $0.001214 | $1,983.21 | $962,230 |
| 2019-01-18 | $0.001214 | $0.001246 | $0.001165 | $0.001240 | $1,226.15 | $982,432 |
| 2019-01-19 | $0.001240 | $0.001305 | $0.001170 | $0.001233 | $935.56 | $976,921 |
| 2019-01-20 | $0.001230 | $0.001263 | $0.001180 | $0.001186 | $705.69 | $940,105 |
| 2019-01-21 | $0.001186 | $0.001236 | $0.001147 | $0.001181 | $4,157.41 | $936,327 |
| 2019-01-22 | $0.001182 | $0.001221 | $0.001174 | $0.001193 | $3,419.45 | $945,801 |
| 2019-01-23 | $0.001193 | $0.001254 | $0.001165 | $0.001215 | $1,837.88 | $963,084 |
| 2019-01-24 | $0.001215 | $0.001256 | $0.001178 | $0.001191 | $942.96 | $943,991 |
| 2019-01-25 | $0.001194 | $0.001252 | $0.001164 | $0.001214 | $2,915.70 | $961,925 |
| 2019-01-26 | $0.001214 | $0.001239 | $0.001155 | $0.001190 | $1,724.11 | $943,385 |
| 2019-01-27 | $0.001191 | $0.001222 | $0.001174 | $0.001184 | $809.50 | $938,402 |
| 2019-01-28 | $0.001185 | $0.001195 | $0.001102 | $0.001117 | $1,920.45 | $885,267 |
| 2019-01-29 | $0.001118 | $0.001140 | $0.001096 | $0.001134 | $711.20 | $898,400 |
| 2019-01-30 | $0.001133 | $0.001149 | $0.001097 | $0.001148 | $665.83 | $909,532 |
| 2019-01-31 | $0.001147 | $0.001154 | $0.001065 | $0.001097 | $2,025.54 | $869,322 |