Animecoin ANI
Xếp hạng #?
04:34:00 07/02/2019
Animecoin (ANI)
Không hoạt động
Lịch sử giá Animecoin (ANI) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $0.0004227 | $0.0008194 | $0.0003883 | $0.0008075 | $50,776.20 | $0 |
| 2018-01-02 | $0.0008089 | $0.001112 | $0.0006896 | $0.001042 | $186,548 | $0 |
| 2018-01-03 | $0.001039 | $0.001081 | $0.0005970 | $0.0007556 | $42,470.90 | $0 |
| 2018-01-04 | $0.0009078 | $0.001931 | $0.0008848 | $0.001823 | $202,222 | $0 |
| 2018-01-05 | $0.001823 | $0.002305 | $0.001376 | $0.001685 | $88,110.40 | $0 |
| 2018-01-06 | $0.001686 | $0.006749 | $0.001669 | $0.006370 | $407,716 | $0 |
| 2018-01-07 | $0.006193 | $0.006246 | $0.003071 | $0.005545 | $173,249 | $0 |
| 2018-01-08 | $0.005700 | $0.005700 | $0.003728 | $0.004228 | $129,142 | $0 |
| 2018-01-09 | $0.004367 | $0.004519 | $0.002922 | $0.003938 | $116,982 | $0 |
| 2018-01-10 | $0.003943 | $0.004379 | $0.002996 | $0.004200 | $82,355.20 | $0 |
| 2018-01-11 | $0.004195 | $0.004598 | $0.002488 | $0.003620 | $69,312.30 | $0 |
| 2018-01-12 | $0.003779 | $0.003993 | $0.003075 | $0.003482 | $36,630.20 | $0 |
| 2018-01-13 | $0.003478 | $0.003736 | $0.002876 | $0.003301 | $31,824.00 | $0 |
| 2018-01-14 | $0.003303 | $0.003474 | $0.002410 | $0.002758 | $20,708.10 | $0 |
| 2018-01-15 | $0.002601 | $0.003432 | $0.002209 | $0.002730 | $16,295.90 | $0 |
| 2018-01-16 | $0.002733 | $0.002916 | $0.001966 | $0.002066 | $9,461.60 | $0 |
| 2018-01-17 | $0.002056 | $0.002456 | $0.001328 | $0.002219 | $9,865.45 | $0 |
| 2018-01-18 | $0.002228 | $0.002507 | $0.001972 | $0.002507 | $11,354.70 | $0 |
| 2018-01-19 | $0.002481 | $0.002735 | $0.002225 | $0.002643 | $13,971.10 | $0 |
| 2018-01-20 | $0.002671 | $0.003111 | $0.001885 | $0.002935 | $29,208.20 | $0 |
| 2018-01-21 | $0.002942 | $0.003620 | $0.002302 | $0.002863 | $64,187.60 | $0 |
| 2018-01-22 | $0.002902 | $0.003180 | $0.002369 | $0.002714 | $19,128.10 | $0 |
| 2018-01-23 | $0.002707 | $0.003250 | $0.002468 | $0.002820 | $13,966.30 | $0 |
| 2018-01-24 | $0.002818 | $0.003557 | $0.002702 | $0.003256 | $41,683.90 | $0 |
| 2018-01-25 | $0.003309 | $0.003483 | $0.002661 | $0.002798 | $12,842.00 | $0 |
| 2018-01-26 | $0.002790 | $0.003124 | $0.002202 | $0.003006 | $12,595.30 | $0 |
| 2018-01-27 | $0.003004 | $0.003238 | $0.002329 | $0.002953 | $10,435.10 | $0 |
| 2018-01-28 | $0.002968 | $0.003196 | $0.002540 | $0.002787 | $8,594.18 | $0 |
| 2018-01-29 | $0.002784 | $0.002820 | $0.002373 | $0.002463 | $3,940.31 | $0 |
| 2018-01-30 | $0.002464 | $0.002549 | $0.002167 | $0.002200 | $4,075.80 | $0 |
| 2018-01-31 | $0.002204 | $0.002570 | $0.002059 | $0.002334 | $8,216.59 | $0 |