ArtByte ABY
Xếp hạng #?
-
ArtByte (ABY)
Không theo dõi
Lịch sử giá ArtByte (ABY) Tháng 02/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-02-01 | $0.001097 | $0.001130 | $0.001029 | $0.001081 | $1,559.27 | $856,730 |
| 2019-02-02 | $0.001080 | $0.001109 | $0.0009769 | $0.001041 | $2,895.39 | $825,263 |
| 2019-02-03 | $0.001046 | $0.001103 | $0.0009801 | $0.001041 | $1,660.58 | $824,737 |
| 2019-02-04 | $0.001043 | $0.001096 | $0.001005 | $0.001040 | $2,113.61 | $824,219 |
| 2019-02-05 | $0.001037 | $0.001128 | $0.0009376 | $0.0009849 | $6,686.02 | $780,540 |
| 2019-02-06 | $0.0009872 | $0.001013 | $0.0009183 | $0.0009209 | $1,733.48 | $729,839 |
| 2019-02-07 | $0.0009210 | $0.001014 | $0.0009175 | $0.0009190 | $2,391.93 | $728,328 |
| 2019-02-08 | $0.0009192 | $0.001137 | $0.0008931 | $0.001065 | $4,667.15 | $843,708 |
| 2019-02-09 | $0.001065 | $0.001166 | $0.001027 | $0.001064 | $1,260.24 | $843,048 |
| 2019-02-10 | $0.001065 | $0.001132 | $0.001060 | $0.001073 | $3,055.38 | $850,521 |
| 2019-02-11 | $0.001073 | $0.001091 | $0.001020 | $0.001050 | $1,483.61 | $832,356 |
| 2019-02-12 | $0.001050 | $0.001078 | $0.0009773 | $0.001021 | $2,403.16 | $809,239 |
| 2019-02-13 | $0.001021 | $0.001088 | $0.001012 | $0.001052 | $1,152.82 | $833,805 |
| 2019-02-14 | $0.001051 | $0.001086 | $0.001018 | $0.001047 | $557.16 | $829,863 |
| 2019-02-15 | $0.001048 | $0.001091 | $0.001013 | $0.001084 | $1,396.84 | $858,800 |
| 2019-02-16 | $0.001082 | $0.001088 | $0.0009813 | $0.0009826 | $1,229.95 | $778,780 |
| 2019-02-17 | $0.0009823 | $0.001095 | $0.0009755 | $0.001026 | $1,160.46 | $813,491 |
| 2019-02-18 | $0.001028 | $0.001175 | $0.001026 | $0.001133 | $914.56 | $897,579 |
| 2019-02-19 | $0.001134 | $0.001195 | $0.001066 | $0.001146 | $2,560.65 | $908,475 |
| 2019-02-20 | $0.001145 | $0.001198 | $0.001070 | $0.001081 | $1,511.05 | $856,949 |
| 2019-02-21 | $0.001081 | $0.001119 | $0.001063 | $0.001068 | $327.30 | $846,765 |
| 2019-02-22 | $0.001067 | $0.001117 | $0.001066 | $0.001082 | $826.73 | $857,670 |
| 2019-02-23 | $0.001080 | $0.001198 | $0.001071 | $0.001195 | $2,302.57 | $947,323 |
| 2019-02-24 | $0.001196 | $0.001203 | $0.001022 | $0.001060 | $1,091.37 | $840,430 |
| 2019-02-25 | $0.001061 | $0.001087 | $0.0009943 | $0.001050 | $1,715.59 | $832,402 |
| 2019-02-26 | $0.001048 | $0.001109 | $0.001037 | $0.001045 | $1,907.03 | $827,837 |
| 2019-02-27 | $0.001045 | $0.001111 | $0.001039 | $0.001072 | $2,116.74 | $849,342 |
| 2019-02-28 | $0.001072 | $0.001122 | $0.001044 | $0.001072 | $1,111.02 | $849,969 |