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 08/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-08-01 | $0.1127 | $0.1156 | $0.1081 | $0.1103 | $1,671.53 | $0 |
| 2015-08-02 | $0.1103 | $0.1137 | $0.1039 | $0.1071 | $2,312.40 | $0 |
| 2015-08-03 | $0.1071 | $0.1126 | $0.1005 | $0.1020 | $5,352.50 | $0 |
| 2015-08-04 | $0.1019 | $0.1110 | $0.1008 | $0.1010 | $2,914.86 | $0 |
| 2015-08-05 | $0.1010 | $0.1127 | $0.1010 | $0.1064 | $3,099.65 | $0 |
| 2015-08-06 | $0.1066 | $0.1156 | $0.1055 | $0.1063 | $1,774.57 | $0 |
| 2015-08-07 | $0.1126 | $0.1140 | $0.1066 | $0.1100 | $620.26 | $0 |
| 2015-08-08 | $0.1100 | $0.1119 | $0.1036 | $0.1055 | $2,019.76 | $0 |
| 2015-08-09 | $0.1055 | $0.1122 | $0.1032 | $0.1048 | $1,777.35 | $0 |
| 2015-08-10 | $0.1049 | $0.1076 | $0.1006 | $0.1006 | $2,667.65 | $0 |
| 2015-08-11 | $0.1007 | $0.1060 | $0.09584 | $0.09584 | $1,501.40 | $0 |
| 2015-08-12 | $0.09583 | $0.1030 | $0.09272 | $0.09982 | $2,035.34 | $0 |
| 2015-08-13 | $0.09977 | $0.09977 | $0.09521 | $0.09547 | $850.81 | $0 |
| 2015-08-14 | $0.09547 | $0.09563 | $0.09304 | $0.09304 | $3,156.08 | $0 |
| 2015-08-15 | $0.09305 | $0.09853 | $0.08542 | $0.09387 | $6,100.31 | $0 |
| 2015-08-16 | $0.09386 | $0.09762 | $0.08011 | $0.08027 | $2,482.72 | $0 |
| 2015-08-17 | $0.08027 | $0.08757 | $0.07193 | $0.07834 | $1,826.63 | $0 |
| 2015-08-18 | $0.07835 | $0.09056 | $0.07506 | $0.07883 | $19,040.70 | $0 |
| 2015-08-19 | $0.07881 | $0.08770 | $0.07850 | $0.08021 | $952.11 | $0 |
| 2015-08-20 | $0.08022 | $0.09655 | $0.08022 | $0.08137 | $47,592.30 | $0 |
| 2015-08-21 | $0.08134 | $0.1017 | $0.08134 | $0.08685 | $2,214.80 | $0 |
| 2015-08-22 | $0.08689 | $0.1085 | $0.08689 | $0.09095 | $8,817.78 | $0 |
| 2015-08-23 | $0.09628 | $0.1004 | $0.09393 | $0.09549 | $1,683.70 | $0 |
| 2015-08-24 | $0.09550 | $0.1001 | $0.08450 | $0.08903 | $3,491.23 | $0 |
| 2015-08-25 | $0.08903 | $0.09280 | $0.07596 | $0.07877 | $2,292.56 | $0 |
| 2015-08-26 | $0.07876 | $0.08422 | $0.07830 | $0.07845 | $781.21 | $0 |
| 2015-08-27 | $0.07846 | $0.08585 | $0.07086 | $0.07336 | $6,180.19 | $0 |
| 2015-08-28 | $0.07335 | $0.08229 | $0.06743 | $0.07369 | $1,969.20 | $0 |
| 2015-08-29 | $0.07367 | $0.08217 | $0.06730 | $0.07137 | $1,856.52 | $0 |
| 2015-08-30 | $0.07121 | $0.07935 | $0.06495 | $0.07043 | $1,293.53 | $0 |
| 2015-08-31 | $0.07043 | $0.07744 | $0.06780 | $0.07523 | $1,284.04 | $0 |