AlpaCoin APC
Xếp hạng #?
22:24:07 16/05/2018
AlpaCoin (APC)
Không hoạt động
Lịch sử giá AlpaCoin (APC) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $0.003118 | $0.003163 | $0.003106 | $0.003125 | $57.18 | $0 |
| 2018-04-02 | $0.003235 | $0.003666 | $0.003235 | $0.003663 | $74.33 | $0 |
| 2018-04-03 | $0.003595 | $0.003821 | $0.003525 | $0.003785 | $8.66 | $0 |
| 2018-04-04 | $0.003782 | $0.003782 | $0.003046 | $0.003055 | $350.00 | $0 |
| 2018-04-05 | $0.003056 | $0.003076 | $0.002719 | $0.002793 | $16.23 | $0 |
| 2018-04-06 | $0.002778 | $0.002998 | $0.002778 | $0.002844 | $14.49 | $0 |
| 2018-04-07 | $0.002847 | $0.003143 | $0.002843 | $0.003104 | $30.93 | $0 |
| 2018-04-08 | $0.003107 | $0.003297 | $0.003107 | $0.003297 | $40.36 | $0 |
| 2018-04-09 | $0.003302 | $0.003442 | $0.002887 | $0.002905 | $24.31 | $0 |
| 2018-04-10 | $0.002907 | $0.003364 | $0.002861 | $0.003344 | $41.88 | $0 |
| 2018-04-11 | $0.003347 | $0.004249 | $0.003346 | $0.004248 | $774.15 | $0 |
| 2018-04-12 | $0.004237 | $0.004372 | $0.003810 | $0.004350 | $504.94 | $0 |
| 2018-04-13 | $0.004355 | $0.004387 | $0.003129 | $0.003147 | $262.20 | $0 |
| 2018-04-14 | $0.003147 | $0.004132 | $0.003136 | $0.004109 | $160.35 | $0 |
| 2018-04-15 | $0.004112 | $0.01072 | $0.003226 | $0.003423 | $41.79 | $0 |
| 2018-04-16 | $0.003422 | $0.003441 | $0.003167 | $0.003218 | $120.85 | $0 |
| 2018-04-17 | $0.003220 | $0.004316 | $0.003192 | $0.004102 | $147.44 | $0 |
| 2018-04-18 | $0.004106 | $0.004283 | $0.002956 | $0.003753 | $475.75 | $0 |
| 2018-04-19 | $0.003756 | $0.005103 | $0.003257 | $0.004049 | $369.50 | $0 |
| 2018-04-20 | $0.004052 | $0.004907 | $0.004035 | $0.004861 | $18.49 | $0 |
| 2018-04-21 | $0.004863 | $0.005357 | $0.004826 | $0.005357 | $222.79 | $0 |
| 2018-04-22 | $0.005357 | $0.005471 | $0.004410 | $0.005379 | $338.55 | $0 |
| 2018-04-23 | $0.005368 | $0.005782 | $0.005364 | $0.005708 | $443.77 | $0 |
| 2018-04-24 | $0.005713 | $0.005968 | $0.005088 | $0.005370 | $5.20 | $0 |
| 2018-04-25 | $0.005334 | $0.005360 | $0.004389 | $0.004395 | $41.23 | $0 |
| 2018-04-26 | $0.004431 | $0.004652 | $0.004165 | $0.004642 | $16.00 | $0 |
| 2018-04-27 | $0.004649 | $0.004649 | $0.002125 | $0.002416 | $21,783.50 | $0 |
| 2018-04-28 | $0.002407 | $0.005504 | $0.002401 | $0.003465 | $757.67 | $0 |
| 2018-04-29 | $0.003463 | $0.003531 | $0.0009458 | $0.001694 | $11,799.80 | $0 |
| 2018-04-30 | $0.001694 | $0.003754 | $0.001220 | $0.001758 | $2,425.32 | $0 |