Asset Backed Coin ABC
Xếp hạng #?
21:29:07 05/10/2017
Asset Backed Coin (ABC)
Không hoạt động
Lịch sử giá Asset Backed Coin (ABC) Tháng 07/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-07-01 | $0.08923 | $0.09818 | $0.08922 | $0.09818 | $2,561.45 | $0 |
| 2015-07-02 | $0.09819 | $0.1079 | $0.09812 | $0.1079 | $1,164.86 | $0 |
| 2015-07-03 | $0.1080 | $0.1187 | $0.1079 | $0.1187 | $1,243.35 | $0 |
| 2015-07-04 | $0.1187 | $0.1306 | $0.1187 | $0.1306 | $6,583.57 | $0 |
| 2015-07-05 | $0.1306 | $0.1437 | $0.1306 | $0.1437 | $2,897.02 | $0 |
| 2015-07-06 | $0.1434 | $0.1580 | $0.1293 | $0.1293 | $60,723.10 | $0 |
| 2015-07-07 | $0.1293 | $0.1293 | $0.1163 | $0.1163 | $10,194.00 | $0 |
| 2015-07-08 | $0.1163 | $0.1163 | $0.1047 | $0.1047 | $520.90 | $0 |
| 2015-07-09 | $0.1047 | $0.1174 | $0.1047 | $0.1174 | $11,476.40 | $0 |
| 2015-07-10 | $0.1174 | $0.1174 | $0.09608 | $0.1084 | $9,413.78 | $0 |
| 2015-07-11 | $0.1084 | $0.1084 | $0.08982 | $0.09016 | $2,011.50 | $0 |
| 2015-07-12 | $0.09016 | $0.1001 | $0.08723 | $0.08723 | $1,516.93 | $0 |
| 2015-07-13 | $0.08719 | $0.09507 | $0.08095 | $0.08105 | $1,727.36 | $0 |
| 2015-07-14 | $0.08106 | $0.09049 | $0.08106 | $0.08871 | $3,617.42 | $0 |
| 2015-07-15 | $0.08871 | $0.09049 | $0.08262 | $0.08418 | $3,346.23 | $0 |
| 2015-07-16 | $0.08417 | $0.08886 | $0.07463 | $0.08078 | $9,047.77 | $0 |
| 2015-07-17 | $0.08078 | $0.08887 | $0.07916 | $0.08112 | $1,413.08 | $0 |
| 2015-07-18 | $0.08110 | $0.08547 | $0.08094 | $0.08110 | $796.66 | $0 |
| 2015-07-19 | $0.08110 | $0.08564 | $0.07997 | $0.07998 | $1,592.71 | $0 |
| 2015-07-20 | $0.08000 | $0.08384 | $0.07755 | $0.07755 | $1,140.07 | $0 |
| 2015-07-21 | $0.07917 | $0.08483 | $0.07756 | $0.08063 | $2,492.97 | $0 |
| 2015-07-22 | $0.08070 | $0.08361 | $0.08047 | $0.08047 | $1,401.53 | $0 |
| 2015-07-23 | $0.08047 | $0.09065 | $0.07983 | $0.08723 | $4,675.52 | $0 |
| 2015-07-24 | $0.08725 | $0.09519 | $0.08402 | $0.09518 | $1,330.86 | $0 |
| 2015-07-25 | $0.09518 | $0.1047 | $0.09518 | $0.1047 | $859.59 | $0 |
| 2015-07-26 | $0.1047 | $0.1152 | $0.1047 | $0.1099 | $5,748.31 | $0 |
| 2015-07-27 | $0.1099 | $0.1213 | $0.1086 | $0.1178 | $8,292.00 | $0 |
| 2015-07-28 | $0.1178 | $0.1178 | $0.1108 | $0.1112 | $3,534.28 | $0 |
| 2015-07-29 | $0.1112 | $0.1152 | $0.1036 | $0.1092 | $7,014.15 | $0 |
| 2015-07-30 | $0.1092 | $0.1146 | $0.1071 | $0.1129 | $1,866.25 | $0 |
| 2015-07-31 | $0.1130 | $0.1164 | $0.1103 | $0.1127 | $4,649.12 | $0 |