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 12/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-12-01 | $0.1632 | $0.1719 | $0.1593 | $0.1719 | $376,482 | $0 |
| 2015-12-02 | $0.1719 | $0.1789 | $0.1719 | $0.1736 | $347,207 | $0 |
| 2015-12-03 | $0.1737 | $0.1790 | $0.1724 | $0.1785 | $297,357 | $0 |
| 2015-12-04 | $0.1785 | $0.1844 | $0.1785 | $0.1799 | $330,139 | $0 |
| 2015-12-05 | $0.1800 | $0.1823 | $0.1781 | $0.1795 | $301,677 | $0 |
| 2015-12-06 | $0.1795 | $0.1828 | $0.1770 | $0.1820 | $303,649 | $0 |
| 2015-12-07 | $0.1819 | $0.1827 | $0.1793 | $0.1815 | $306,674 | $0 |
| 2015-12-08 | $0.1816 | $0.1855 | $0.1797 | $0.1855 | $338,823 | $0 |
| 2015-12-09 | $0.1855 | $0.1995 | $0.1855 | $0.1950 | $360,754 | $0 |
| 2015-12-10 | $0.1950 | $0.2070 | $0.1947 | $0.1989 | $337,661 | $0 |
| 2015-12-11 | $0.1989 | $0.2015 | $0.1951 | $0.1999 | $367,127 | $0 |
| 2015-12-12 | $0.1999 | $0.2027 | $0.1999 | $0.2016 | $363,633 | $0 |
| 2015-12-13 | $0.2016 | $0.2016 | $0.2016 | $0.2016 | $363,773 | $0 |
| 2015-12-14 | $0.2050 | $0.2063 | $0.2016 | $0.2037 | $337,818 | $0 |
| 2015-12-15 | $0.2038 | $0.2090 | $0.1994 | $0.2090 | $410,789 | $0 |
| 2015-12-16 | $0.2087 | $0.2150 | $0.2073 | $0.2145 | $376,375 | $0 |
| 2015-12-17 | $0.2145 | $0.2258 | $0.2145 | $0.2209 | $380,422 | $0 |
| 2015-12-18 | $0.2210 | $0.2238 | $0.2181 | $0.2222 | $382,818 | $0 |
| 2015-12-19 | $0.2222 | $0.2268 | $0.2214 | $0.2260 | $354,791 | $0 |
| 2015-12-20 | $0.2260 | $0.2291 | $0.2160 | $0.2237 | $357,803 | $0 |
| 2015-12-21 | $0.2237 | $0.2266 | $0.2221 | $0.2260 | $437,375 | $0 |
| 2015-12-22 | $0.2262 | $0.2300 | $0.2257 | $0.2284 | $422,213 | $0 |
| 2015-12-23 | $0.2285 | $0.2436 | $0.2285 | $0.2392 | $451,038 | $0 |
| 2015-12-24 | $0.2393 | $0.2484 | $0.2366 | $0.2470 | $453,347 | $0 |
| 2015-12-25 | $0.2470 | $0.2689 | $0.2470 | $0.2686 | $506,418 | $0 |
| 2015-12-26 | $0.2689 | $0.2704 | $0.2550 | $0.2657 | $554,277 | $0 |
| 2015-12-27 | $0.2657 | $0.2657 | $0.2475 | $0.2590 | $453,171 | $0 |
| 2015-12-28 | $0.2590 | $0.2610 | $0.2523 | $0.2580 | $471,955 | $0 |
| 2015-12-29 | $0.2580 | $0.2580 | $0.2467 | $0.2471 | $491,422 | $0 |
| 2015-12-30 | $0.2471 | $0.2522 | $0.2414 | $0.2499 | $430,098 | $0 |
| 2015-12-31 | $0.2500 | $0.2598 | $0.2500 | $0.2560 | $399,533 | $0 |