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 03/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-03-01 | $0.2669 | $0.2669 | $0.2447 | $0.2457 | $326,216 | $0 |
| 2016-03-02 | $0.2458 | $0.2485 | $0.2387 | $0.2446 | $299,260 | $0 |
| 2016-03-03 | $0.2445 | $0.2479 | $0.2304 | $0.2384 | $244,670 | $0 |
| 2016-03-04 | $0.2386 | $0.2386 | $0.2177 | $0.2332 | $207,820 | $0 |
| 2016-03-05 | $0.2332 | $0.2344 | $0.2226 | $0.2244 | $202,257 | $0 |
| 2016-03-06 | $0.2244 | $0.2457 | $0.2224 | $0.2457 | $228,048 | $0 |
| 2016-03-07 | $0.2455 | $0.2751 | $0.2312 | $0.2378 | $255,584 | $0 |
| 2016-03-08 | $0.2378 | $0.2516 | $0.2378 | $0.2435 | $232,563 | $0 |
| 2016-03-09 | $0.2436 | $0.2472 | $0.2303 | $0.2330 | $244,920 | $0 |
| 2016-03-10 | $0.2330 | $0.2610 | $0.2330 | $0.2411 | $237,342 | $0 |
| 2016-03-11 | $0.2411 | $0.2498 | $0.2342 | $0.2436 | $204,878 | $0 |
| 2016-03-12 | $0.2436 | $0.2498 | $0.2436 | $0.2471 | $200,983 | $0 |
| 2016-03-13 | $0.2471 | $0.2491 | $0.2433 | $0.2450 | $200,075 | $0 |
| 2016-03-14 | $0.2451 | $0.2627 | $0.2410 | $0.2611 | $291,249 | $0 |
| 2016-03-15 | $0.2611 | $0.2634 | $0.2495 | $0.2514 | $204,781 | $0 |
| 2016-03-16 | $0.2514 | $0.2514 | $0.2224 | $0.2393 | $198,076 | $0 |
| 2016-03-17 | $0.2398 | $0.2426 | $0.2263 | $0.2336 | $182,860 | $0 |
| 2016-03-18 | $0.2334 | $0.2418 | $0.2238 | $0.2240 | $183,267 | $0 |
| 2016-03-19 | $0.2240 | $0.2240 | $0.2132 | $0.2139 | $150,217 | $0 |
| 2016-03-20 | $0.2139 | $0.2318 | $0.2139 | $0.2256 | $168,453 | $0 |
| 2016-03-21 | $0.2256 | $0.2306 | $0.2229 | $0.2237 | $157,478 | $0 |
| 2016-03-22 | $0.2237 | $0.2291 | $0.2223 | $0.2225 | $156,583 | $0 |
| 2016-03-23 | $0.2225 | $0.2252 | $0.2115 | $0.2133 | $153,931 | $0 |
| 2016-03-24 | $0.2133 | $0.2159 | $0.2109 | $0.2142 | $148,503 | $0 |
| 2016-03-25 | $0.2142 | $0.2207 | $0.2120 | $0.2149 | $148,604 | $0 |
| 2016-03-26 | $0.2149 | $0.2247 | $0.2149 | $0.2216 | $137,517 | $0 |
| 2016-03-27 | $0.2216 | $0.2264 | $0.2181 | $0.2236 | $149,133 | $0 |
| 2016-03-28 | $0.2234 | $0.2245 | $0.2142 | $0.2159 | $150,517 | $0 |
| 2016-03-29 | $0.2155 | $0.2214 | $0.2151 | $0.2191 | $144,772 | $0 |
| 2016-03-30 | $0.2190 | $0.2290 | $0.2167 | $0.2272 | $151,432 | $0 |
| 2016-03-31 | $0.2272 | $0.2272 | $0.2072 | $0.2080 | $143,755 | $0 |