Applecoin APC
Xếp hạng #?
10:54:05 06/04/2017
Applecoin (APC)
Không hoạt động
Lịch sử giá Applecoin (APC) Tháng 04/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-04-01 | $0.02240 | $0.02323 | $0.02095 | $0.02210 | $5,022.00 | $349,495 |
| 2014-04-02 | $0.02210 | $0.02308 | $0.01161 | $0.01178 | $16,748.50 | $186,251 |
| 2014-04-03 | $0.01194 | $0.01435 | $0.01032 | $0.01354 | $9,540.54 | $216,687 |
| 2014-04-04 | $0.01354 | $0.01966 | $0.01241 | $0.01435 | $12,572.70 | $229,969 |
| 2014-04-05 | $0.01532 | $0.01564 | $0.01370 | $0.01531 | $2,398.27 | $245,873 |
| 2014-04-06 | $0.01531 | $0.01725 | $0.01483 | $0.01499 | $4,522.43 | $241,106 |
| 2014-04-07 | $0.01499 | $0.01692 | $0.01450 | $0.01450 | $6,055.12 | $233,731 |
| 2014-04-08 | $0.01434 | $0.01534 | $0.01356 | $0.01405 | $5,145.89 | $226,769 |
| 2014-04-09 | $0.01405 | $0.01535 | $0.01405 | $0.01421 | $2,002.45 | $229,748 |
| 2014-04-10 | $0.01421 | $0.01485 | $0.01048 | $0.01048 | $7,924.46 | $169,714 |
| 2014-04-11 | $0.01048 | $0.01354 | $0.009027 | $0.01306 | $5,880.31 | $211,911 |
| 2014-04-12 | $0.01306 | $0.01419 | $0.01290 | $0.01306 | $3,021.71 | $212,110 |
| 2014-04-13 | $0.01306 | $0.01354 | $0.01129 | $0.01177 | $2,112.97 | $191,423 |
| 2014-04-14 | $0.01177 | $0.02415 | $0.01177 | $0.02142 | $13,608.70 | $348,965 |
| 2014-04-15 | $0.02142 | $0.04540 | $0.02142 | $0.04185 | $63,240.10 | $683,649 |
| 2014-04-16 | $0.04395 | $0.07082 | $0.03299 | $0.04829 | $180,777 | $790,231 |
| 2014-04-17 | $0.05070 | $0.05280 | $0.02898 | $0.03398 | $67,679.00 | $556,922 |
| 2014-04-18 | $0.03591 | $0.03865 | $0.02866 | $0.02895 | $36,227.70 | $475,311 |
| 2014-04-19 | $0.03072 | $0.04503 | $0.02927 | $0.04422 | $52,802.90 | $727,306 |
| 2014-04-20 | $0.04712 | $0.05290 | $0.03859 | $0.04266 | $65,078.60 | $702,973 |
| 2014-04-21 | $0.04266 | $0.04781 | $0.04105 | $0.04343 | $24,174.30 | $716,956 |
| 2014-04-22 | $0.04345 | $0.04506 | $0.03794 | $0.04048 | $21,656.40 | $669,323 |
| 2014-04-23 | $0.04048 | $0.04144 | $0.03306 | $0.03469 | $15,467.90 | $574,706 |
| 2014-04-24 | $0.03469 | $0.04041 | $0.03370 | $0.03865 | $15,230.90 | $641,384 |
| 2014-04-25 | $0.03897 | $0.04170 | $0.02084 | $0.02533 | $65,456.30 | $421,036 |
| 2014-04-26 | $0.02533 | $0.02934 | $0.01780 | $0.02645 | $37,004.00 | $440,461 |
| 2014-04-27 | $0.02645 | $0.02694 | $0.02020 | $0.02100 | $12,182.80 | $350,334 |
| 2014-04-28 | $0.02100 | $0.02582 | $0.02037 | $0.02581 | $20,152.30 | $431,340 |
| 2014-04-29 | $0.02565 | $0.02789 | $0.02453 | $0.02741 | $22,997.70 | $458,734 |
| 2014-04-30 | $0.02741 | $0.03587 | $0.02370 | $0.02917 | $103,392 | $489,046 |