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 02/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-02-01 | $0.2912 | $0.3324 | $0.2866 | $0.2884 | $595,492 | $0 |
| 2016-02-02 | $0.2888 | $0.2977 | $0.2707 | $0.2913 | $597,145 | $0 |
| 2016-02-03 | $0.2913 | $0.3643 | $0.2872 | $0.3065 | $636,388 | $0 |
| 2016-02-04 | $0.3065 | $0.3217 | $0.3057 | $0.3149 | $633,548 | $0 |
| 2016-02-05 | $0.3150 | $0.3227 | $0.3060 | $0.3148 | $686,362 | $0 |
| 2016-02-06 | $0.3149 | $0.3316 | $0.3149 | $0.3194 | $708,752 | $0 |
| 2016-02-07 | $0.3194 | $0.3194 | $0.3194 | $0.3194 | $907.52 | $0 |
| 2016-02-14 | $0.3471 | $0.3471 | $0.3214 | $0.3405 | $716,149 | $0 |
| 2016-02-15 | $0.3409 | $0.3420 | $0.3283 | $0.3418 | $695,380 | $0 |
| 2016-02-16 | $0.3418 | $0.3418 | $0.3151 | $0.3279 | $674,948 | $0 |
| 2016-02-17 | $0.3279 | $0.3360 | $0.3142 | $0.3167 | $599,650 | $0 |
| 2016-02-18 | $0.3167 | $0.3178 | $0.2913 | $0.3098 | $564,587 | $0 |
| 2016-02-19 | $0.3098 | $0.3225 | $0.3067 | $0.3104 | $597,651 | $0 |
| 2016-02-20 | $0.3104 | $0.3185 | $0.3104 | $0.3154 | $682,453 | $0 |
| 2016-02-21 | $0.3154 | $0.3157 | $0.2944 | $0.3155 | $660,329 | $0 |
| 2016-02-22 | $0.3155 | $0.3155 | $0.3051 | $0.3081 | $568,787 | $0 |
| 2016-02-23 | $0.3081 | $0.3081 | $0.2997 | $0.3025 | $577,633 | $0 |
| 2016-02-24 | $0.3025 | $0.3078 | $0.2943 | $0.2950 | $545,125 | $0 |
| 2016-02-25 | $0.2952 | $0.3003 | $0.2927 | $0.2927 | $552,141 | $0 |
| 2016-02-26 | $0.2927 | $0.2932 | $0.2756 | $0.2760 | $419,189 | $0 |
| 2016-02-27 | $0.2759 | $0.2759 | $0.2541 | $0.2559 | $315,212 | $0 |
| 2016-02-28 | $0.2559 | $0.2559 | $0.2294 | $0.2483 | $285,471 | $0 |
| 2016-02-29 | $0.2483 | $0.2774 | $0.2483 | $0.2669 | $401,815 | $0 |