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 09/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-09-01 | $0.07524 | $0.07791 | $0.06944 | $0.07240 | $801.48 | $0 |
| 2015-09-02 | $0.07240 | $0.07601 | $0.04907 | $0.06606 | $2,466.33 | $0 |
| 2015-09-03 | $0.06763 | $0.06921 | $0.06325 | $0.06512 | $2,049.15 | $0 |
| 2015-09-04 | $0.06513 | $0.06985 | $0.06482 | $0.06498 | $1,770.81 | $0 |
| 2015-09-05 | $0.06765 | $0.07237 | $0.06765 | $0.07078 | $2,614.01 | $0 |
| 2015-09-06 | $0.07079 | $0.07346 | $0.06780 | $0.07220 | $1,471.88 | $0 |
| 2015-09-07 | $0.07221 | $0.07391 | $0.06935 | $0.07055 | $1,865.62 | $0 |
| 2015-09-08 | $0.07826 | $0.08009 | $0.07056 | $0.07556 | $2,582.23 | $0 |
| 2015-09-09 | $0.07555 | $0.07853 | $0.07413 | $0.07829 | $4,712.04 | $0 |
| 2015-09-10 | $0.07827 | $0.07888 | $0.07545 | $0.07888 | $7,934.31 | $0 |
| 2015-09-11 | $0.07888 | $0.07891 | $0.07715 | $0.07889 | $10,670.20 | $0 |
| 2015-09-12 | $0.07890 | $0.07890 | $0.07686 | $0.07827 | $8,645.00 | $0 |
| 2015-09-13 | $0.07828 | $0.07828 | $0.07546 | $0.07812 | $8,733.10 | $0 |
| 2015-09-14 | $0.07812 | $0.07958 | $0.07676 | $0.07929 | $14,885.60 | $0 |
| 2015-09-15 | $0.07927 | $0.07960 | $0.07849 | $0.07960 | $15,137.70 | $0 |
| 2015-09-16 | $0.07960 | $0.07991 | $0.07928 | $0.07990 | $16,531.30 | $0 |
| 2015-09-17 | $0.07989 | $0.08224 | $0.07946 | $0.08169 | $17,610.50 | $0 |
| 2015-09-18 | $0.08167 | $0.08281 | $0.08105 | $0.08246 | $20,015.90 | $0 |
| 2015-09-19 | $0.08249 | $0.08359 | $0.08202 | $0.08359 | $19,033.40 | $0 |
| 2015-09-20 | $0.08360 | $0.08799 | $0.08234 | $0.08784 | $29,782.80 | $0 |
| 2015-09-21 | $0.08782 | $0.09038 | $0.08625 | $0.08951 | $31,899.20 | $0 |
| 2015-09-22 | $0.08950 | $0.08960 | $0.08825 | $0.08944 | $34,313.20 | $0 |
| 2015-09-23 | $0.08942 | $0.09159 | $0.08723 | $0.09159 | $44,928.30 | $0 |
| 2015-09-24 | $0.09104 | $0.09402 | $0.08900 | $0.09367 | $51,400.40 | $0 |
| 2015-09-25 | $0.09367 | $0.09533 | $0.09132 | $0.09409 | $58,189.20 | $0 |
| 2015-09-26 | $0.09410 | $0.09412 | $0.09410 | $0.09412 | $1,477.28 | $0 |
| 2015-09-28 | $0.09240 | $0.09240 | $0.08738 | $0.08995 | $47,226.50 | $0 |
| 2015-09-29 | $0.08995 | $0.09443 | $0.08829 | $0.09440 | $65,494.20 | $0 |
| 2015-09-30 | $0.09442 | $0.1048 | $0.09097 | $0.1047 | $70,947.10 | $0 |