ArtByte ABY
Xếp hạng #?
-
ArtByte (ABY)
Không theo dõi
Lịch sử giá ArtByte (ABY) Tháng 05/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-05-01 | $0.001018 | $0.001080 | $0.001018 | $0.001080 | $780.03 | $855,752 |
| 2019-05-02 | $0.001080 | $0.001102 | $0.001024 | $0.001048 | $1,592.80 | $830,720 |
| 2019-05-03 | $0.001048 | $0.001157 | $0.001044 | $0.001100 | $1,278.45 | $872,092 |
| 2019-05-04 | $0.001100 | $0.001167 | $0.001016 | $0.001051 | $1,215.82 | $833,197 |
| 2019-05-05 | $0.001051 | $0.001096 | $0.001029 | $0.001045 | $485.69 | $828,063 |
| 2019-05-06 | $0.001045 | $0.001090 | $0.001020 | $0.001043 | $1,514.14 | $826,453 |
| 2019-05-07 | $0.001043 | $0.001126 | $0.001043 | $0.001052 | $1,745.91 | $833,805 |
| 2019-05-08 | $0.001051 | $0.001125 | $0.001009 | $0.001021 | $996.48 | $808,909 |
| 2019-05-09 | $0.001021 | $0.001094 | $0.0009734 | $0.0009894 | $1,798.85 | $784,157 |
| 2019-05-10 | $0.0009890 | $0.001137 | $0.0009859 | $0.001096 | $4,362.42 | $868,257 |
| 2019-05-11 | $0.001096 | $0.001161 | $0.0009628 | $0.001011 | $8,576.24 | $801,537 |
| 2019-05-12 | $0.001011 | $0.001472 | $0.0009685 | $0.001197 | $9,910.80 | $948,395 |
| 2019-05-13 | $0.001197 | $0.001409 | $0.0009908 | $0.001087 | $10,687.96 | $861,231 |
| 2019-05-14 | $0.001087 | $0.001350 | $0.001047 | $0.001280 | $5,644.96 | $1,014,254 |
| 2019-05-15 | $0.001279 | $0.001354 | $0.001115 | $0.001222 | $12,281.24 | $968,249 |
| 2019-05-16 | $0.001219 | $0.001343 | $0.001154 | $0.001196 | $7,137.63 | $947,520 |
| 2019-05-17 | $0.001195 | $0.001330 | $0.001063 | $0.001110 | $2,126.12 | $879,984 |
| 2019-05-18 | $0.001110 | $0.001238 | $0.001090 | $0.001155 | $3,473.10 | $915,657 |
| 2019-05-19 | $0.001156 | $0.001302 | $0.001101 | $0.001244 | $3,366.65 | $986,032 |
| 2019-05-20 | $0.001244 | $0.001442 | $0.001154 | $0.001204 | $6,661.18 | $953,966 |
| 2019-05-21 | $0.001204 | $0.001350 | $0.001184 | $0.001211 | $8,279.00 | $959,997 |
| 2019-05-22 | $0.001211 | $0.001218 | $0.001078 | $0.001139 | $2,192.74 | $902,392 |
| 2019-05-23 | $0.001139 | $0.001180 | $0.001076 | $0.001119 | $1,594.54 | $886,580 |
| 2019-05-24 | $0.001119 | $0.001209 | $0.001101 | $0.001190 | $3,944.41 | $942,920 |
| 2019-05-25 | $0.001190 | $0.001207 | $0.001125 | $0.001136 | $3,239.59 | $899,928 |
| 2019-05-26 | $0.001134 | $0.001286 | $0.001117 | $0.001220 | $1,875.36 | $966,979 |
| 2019-05-27 | $0.001221 | $0.001328 | $0.001144 | $0.001225 | $5,115.69 | $970,784 |
| 2019-05-28 | $0.001224 | $0.001308 | $0.001137 | $0.001283 | $2,312.47 | $1,016,744 |
| 2019-05-29 | $0.001283 | $0.001284 | $0.001124 | $0.001138 | $4,018.94 | $901,807 |
| 2019-05-30 | $0.001138 | $0.001216 | $0.001068 | $0.001086 | $1,921.34 | $860,978 |
| 2019-05-31 | $0.001086 | $0.001273 | $0.001070 | $0.001185 | $4,829.96 | $938,875 |