Applecoin APC
Xếp hạng #?
10:54:05 06/04/2017
Applecoin (APC)
Không hoạt động
Lịch sử giá Applecoin (APC) Tháng 03/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-03-01 | $0.08216 | $0.08265 | $0.06768 | $0.07370 | $76,568.90 | $1,109,716 |
| 2014-03-02 | $0.07370 | $0.07452 | $0.06036 | $0.06313 | $51,233.00 | $952,167 |
| 2014-03-03 | $0.06215 | $0.08460 | $0.05688 | $0.07663 | $64,936.30 | $1,158,121 |
| 2014-03-04 | $0.08379 | $0.08791 | $0.07154 | $0.08075 | $67,998.90 | $1,222,700 |
| 2014-03-05 | $0.08075 | $0.08140 | $0.07245 | $0.07717 | $54,572.30 | $1,168,646 |
| 2014-03-06 | $0.07360 | $0.07505 | $0.06781 | $0.06846 | $23,818.00 | $1,040,485 |
| 2014-03-07 | $0.06846 | $0.07106 | $0.06071 | $0.06430 | $26,877.10 | $979,256 |
| 2014-03-08 | $0.06430 | $0.06463 | $0.05092 | $0.05288 | $21,632.80 | $806,854 |
| 2014-03-09 | $0.05288 | $0.06071 | $0.05255 | $0.05500 | $8,706.77 | $840,786 |
| 2014-03-10 | $0.05500 | $0.06022 | $0.05245 | $0.05343 | $5,663.96 | $818,300 |
| 2014-03-11 | $0.05343 | $0.05565 | $0.04561 | $0.05034 | $16,542.50 | $772,424 |
| 2014-03-12 | $0.04887 | $0.05376 | $0.04718 | $0.04979 | $14,041.30 | $765,406 |
| 2014-03-13 | $0.04979 | $0.05408 | $0.04979 | $0.05069 | $8,079.93 | $780,770 |
| 2014-03-14 | $0.05069 | $0.05167 | $0.04553 | $0.04553 | $16,857.20 | $702,525 |
| 2014-03-15 | $0.04553 | $0.04992 | $0.04374 | $0.04585 | $5,615.97 | $708,889 |
| 2014-03-16 | $0.04585 | $0.04911 | $0.04179 | $0.04179 | $9,911.70 | $647,131 |
| 2014-03-17 | $0.04179 | $0.04390 | $0.03284 | $0.03678 | $18,006.10 | $570,538 |
| 2014-03-18 | $0.03678 | $0.04856 | $0.03399 | $0.04527 | $29,455.50 | $703,629 |
| 2014-03-19 | $0.04463 | $0.05175 | $0.03231 | $0.04041 | $28,473.00 | $629,342 |
| 2014-03-20 | $0.04041 | $0.04042 | $0.03509 | $0.03509 | $12,123.10 | $547,509 |
| 2014-03-21 | $0.03509 | $0.04185 | $0.03059 | $0.03525 | $38,635.70 | $550,838 |
| 2014-03-22 | $0.03525 | $0.03766 | $0.03300 | $0.03542 | $13,834.80 | $554,605 |
| 2014-03-23 | $0.03542 | $0.03720 | $0.03433 | $0.03449 | $2,621.92 | $541,099 |
| 2014-03-24 | $0.03433 | $0.03621 | $0.03289 | $0.03572 | $6,279.59 | $561,452 |
| 2014-03-25 | $0.03572 | $0.03691 | $0.03459 | $0.03521 | $7,128.10 | $554,465 |
| 2014-03-26 | $0.03521 | $0.03634 | $0.03311 | $0.03461 | $7,625.20 | $546,002 |
| 2014-03-27 | $0.03453 | $0.03453 | $0.02709 | $0.02709 | $19,308.00 | $428,038 |
| 2014-03-28 | $0.02596 | $0.02983 | $0.02226 | $0.02628 | $28,272.80 | $415,562 |
| 2014-03-29 | $0.02628 | $0.02805 | $0.02498 | $0.02498 | $5,994.50 | $395,121 |
| 2014-03-30 | $0.02498 | $0.02547 | $0.02257 | $0.02322 | $12,029.50 | $367,183 |
| 2014-03-31 | $0.02322 | $0.02418 | $0.02014 | $0.02240 | $11,826.30 | $354,200 |