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 11/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-11-01 | $0.1053 | $0.1067 | $0.1036 | $0.1056 | $131,225 | $0 |
| 2015-11-02 | $0.1056 | $0.1067 | $0.1040 | $0.1058 | $121,440 | $0 |
| 2015-11-03 | $0.1058 | $0.1111 | $0.1053 | $0.1111 | $131,392 | $0 |
| 2015-11-04 | $0.1111 | $0.1133 | $0.1108 | $0.1120 | $165,991 | $0 |
| 2015-11-05 | $0.1121 | $0.1132 | $0.1114 | $0.1130 | $169,996 | $0 |
| 2015-11-06 | $0.1130 | $0.1130 | $0.1077 | $0.1083 | $152,374 | $0 |
| 2015-11-07 | $0.1083 | $0.1101 | $0.1075 | $0.1100 | $182,956 | $0 |
| 2015-11-08 | $0.1100 | $0.1100 | $0.1050 | $0.1058 | $196,453 | $0 |
| 2015-11-09 | $0.1058 | $0.1078 | $0.1050 | $0.1052 | $167,988 | $0 |
| 2015-11-10 | $0.1052 | $0.1082 | $0.1044 | $0.1081 | $179,088 | $0 |
| 2015-11-11 | $0.1082 | $0.1082 | $0.1044 | $0.1056 | $148,576 | $0 |
| 2015-11-12 | $0.1056 | $0.1123 | $0.1044 | $0.1077 | $150,695 | $0 |
| 2015-11-13 | $0.1077 | $0.1134 | $0.1077 | $0.1106 | $182,225 | $0 |
| 2015-11-14 | $0.1106 | $0.1122 | $0.1091 | $0.1103 | $199,222 | $0 |
| 2015-11-15 | $0.1103 | $0.1119 | $0.1097 | $0.1103 | $185,698 | $0 |
| 2015-11-16 | $0.1103 | $0.1112 | $0.1099 | $0.1102 | $175,101 | $0 |
| 2015-11-17 | $0.1102 | $0.1119 | $0.1102 | $0.1110 | $191,008 | $0 |
| 2015-11-18 | $0.1110 | $0.1231 | $0.1110 | $0.1211 | $205,673 | $0 |
| 2015-11-19 | $0.1429 | $0.1552 | $0.1363 | $0.1491 | $531,262 | $0 |
| 2015-11-20 | $0.1491 | $0.1660 | $0.1491 | $0.1631 | $413,847 | $0 |
| 2015-11-21 | $0.1630 | $0.1879 | $0.1630 | $0.1785 | $547,811 | $0 |
| 2015-11-22 | $0.1785 | $0.1815 | $0.1771 | $0.1776 | $214,569 | $0 |
| 2015-11-23 | $0.1776 | $0.1989 | $0.1761 | $0.1769 | $476,514 | $0 |
| 2015-11-24 | $0.1769 | $0.1844 | $0.1573 | $0.1609 | $373,376 | $0 |
| 2015-11-25 | $0.1609 | $0.1612 | $0.1487 | $0.1564 | $271,567 | $0 |
| 2015-11-26 | $0.1564 | $0.1628 | $0.1551 | $0.1628 | $288,878 | $0 |
| 2015-11-27 | $0.1628 | $0.1628 | $0.1555 | $0.1586 | $262,064 | $0 |
| 2015-11-28 | $0.1586 | $0.1591 | $0.1556 | $0.1591 | $260,196 | $0 |
| 2015-11-29 | $0.1591 | $0.1673 | $0.1564 | $0.1567 | $280,442 | $0 |
| 2015-11-30 | $0.1567 | $0.1655 | $0.1567 | $0.1632 | $174,508 | $0 |