ArtByte ABY
Xếp hạng #?
-
ArtByte (ABY)
Không theo dõi
Lịch sử giá ArtByte (ABY) Tháng 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-01 | $0.001108 | $0.001200 | $0.001108 | $0.001127 | $2,457.23 | $893,104 |
| 2019-04-02 | $0.001127 | $0.001380 | $0.001121 | $0.001321 | $7,627.68 | $1,046,974 |
| 2019-04-03 | $0.001321 | $0.001530 | $0.001313 | $0.001405 | $14,037.88 | $1,113,165 |
| 2019-04-04 | $0.001404 | $0.001461 | $0.001362 | $0.001382 | $6,553.80 | $1,095,324 |
| 2019-04-05 | $0.001382 | $0.001494 | $0.001382 | $0.001417 | $7,713.90 | $1,122,775 |
| 2019-04-06 | $0.001417 | $0.001503 | $0.001400 | $0.001459 | $3,283.76 | $1,156,184 |
| 2019-04-07 | $0.001458 | $0.001497 | $0.001419 | $0.001457 | $1,099.61 | $1,155,107 |
| 2019-04-08 | $0.001458 | $0.001529 | $0.001363 | $0.001385 | $7,223.43 | $1,097,930 |
| 2019-04-09 | $0.001385 | $0.001453 | $0.001303 | $0.001356 | $2,792.01 | $1,074,945 |
| 2019-04-10 | $0.001356 | $0.001481 | $0.001305 | $0.001399 | $4,909.84 | $1,108,903 |
| 2019-04-11 | $0.001399 | $0.001482 | $0.001153 | $0.001163 | $4,883.67 | $921,559 |
| 2019-04-12 | $0.001163 | $0.001275 | $0.001148 | $0.001273 | $1,902.61 | $1,008,766 |
| 2019-04-13 | $0.001273 | $0.001372 | $0.001213 | $0.001274 | $1,280.94 | $1,009,934 |
| 2019-04-14 | $0.001274 | $0.001277 | $0.001172 | $0.001186 | $3,406.29 | $939,556 |
| 2019-04-15 | $0.001186 | $0.001241 | $0.001069 | $0.001112 | $3,769.30 | $881,016 |
| 2019-04-16 | $0.001112 | $0.001193 | $0.001064 | $0.001108 | $598.53 | $877,820 |
| 2019-04-17 | $0.001107 | $0.001149 | $0.001045 | $0.001103 | $3,717.10 | $873,832 |
| 2019-04-18 | $0.001103 | $0.001266 | $0.001004 | $0.001113 | $4,683.86 | $882,368 |
| 2019-04-19 | $0.001113 | $0.001210 | $0.001098 | $0.001208 | $1,564.63 | $957,368 |
| 2019-04-20 | $0.001208 | $0.001270 | $0.001121 | $0.001175 | $1,411.34 | $931,581 |
| 2019-04-21 | $0.001175 | $0.001274 | $0.001160 | $0.001175 | $819.79 | $931,536 |
| 2019-04-22 | $0.001175 | $0.001286 | $0.001126 | $0.001180 | $2,332.99 | $935,254 |
| 2019-04-23 | $0.001180 | $0.001339 | $0.001140 | $0.001281 | $4,596.63 | $1,014,875 |
| 2019-04-24 | $0.001280 | $0.001335 | $0.001196 | $0.001252 | $7,340.84 | $992,254 |
| 2019-04-25 | $0.001252 | $0.001317 | $0.001178 | $0.001187 | $2,040.31 | $940,626 |
| 2019-04-26 | $0.001216 | $0.001225 | $0.001037 | $0.001155 | $5,394.16 | $915,730 |
| 2019-04-27 | $0.001155 | $0.001164 | $0.001056 | $0.001108 | $1,577.36 | $878,165 |
| 2019-04-28 | $0.001109 | $0.001157 | $0.001055 | $0.001106 | $1,256.58 | $876,550 |
| 2019-04-29 | $0.001107 | $0.001110 | $0.001043 | $0.001051 | $802.38 | $832,977 |
| 2019-04-30 | $0.001051 | $0.001101 | $0.0009422 | $0.001018 | $5,073.18 | $807,029 |