Applecoin APC
Xếp hạng #?
10:54:05 06/04/2017
Applecoin (APC)
Không hoạt động
Lịch sử giá Applecoin (APC) Tháng 05/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-05-01 | $0.02965 | $0.03301 | $0.02788 | $0.02868 | $22,627.70 | $481,758 |
| 2014-05-02 | $0.02868 | $0.02948 | $0.02404 | $0.02644 | $22,002.40 | $444,897 |
| 2014-05-03 | $0.02644 | $0.02692 | $0.02420 | $0.02564 | $12,308.00 | $432,129 |
| 2014-05-04 | $0.02564 | $0.02564 | $0.02404 | $0.02404 | $5,442.56 | $405,770 |
| 2014-05-05 | $0.02420 | $0.02488 | $0.02376 | $0.02424 | $3,749.81 | $409,913 |
| 2014-05-06 | $0.02424 | $0.02670 | $0.02026 | $0.02495 | $26,138.60 | $422,559 |
| 2014-05-07 | $0.02495 | $0.02719 | $0.02367 | $0.02589 | $15,553.30 | $439,279 |
| 2014-05-08 | $0.02589 | $0.02799 | $0.02508 | $0.02543 | $30,481.90 | $432,230 |
| 2014-05-09 | $0.02543 | $0.03139 | $0.02527 | $0.03026 | $60,624.10 | $515,223 |
| 2014-05-10 | $0.03090 | $0.03364 | $0.02704 | $0.02720 | $52,358.10 | $463,886 |
| 2014-05-11 | $0.02720 | $0.02865 | $0.02510 | $0.02559 | $35,435.60 | $437,100 |
| 2014-05-12 | $0.02559 | $0.02829 | $0.02478 | $0.02620 | $20,196.20 | $448,340 |
| 2014-05-13 | $0.02620 | $0.02684 | $0.02494 | $0.02542 | $15,616.30 | $435,710 |
| 2014-05-14 | $0.02542 | $0.02735 | $0.02542 | $0.02654 | $14,683.40 | $455,655 |
| 2014-05-15 | $0.02686 | $0.02782 | $0.02606 | $0.02670 | $16,830.70 | $459,150 |
| 2014-05-16 | $0.02670 | $0.02701 | $0.02524 | $0.02620 | $16,473.70 | $451,338 |
| 2014-05-17 | $0.02620 | $0.02652 | $0.02572 | $0.02572 | $3,205.91 | $443,765 |
| 2014-05-18 | $0.02572 | $0.02572 | $0.02475 | $0.02572 | $8,869.90 | $444,502 |
| 2014-05-19 | $0.02572 | $0.02572 | $0.02265 | $0.02410 | $11,004.00 | $417,159 |
| 2014-05-20 | $0.02410 | $0.02973 | $0.02378 | $0.02973 | $35,272.90 | $515,355 |
| 2014-05-21 | $0.02972 | $0.02972 | $0.02620 | $0.02620 | $14,948.40 | $455,079 |
| 2014-05-22 | $0.02620 | $0.02716 | $0.02090 | $0.02411 | $20,050.00 | $419,369 |
| 2014-05-23 | $0.02411 | $0.02571 | $0.02266 | $0.02395 | $12,528.30 | $417,263 |
| 2014-05-24 | $0.02395 | $0.02491 | $0.02347 | $0.02395 | $6,150.81 | $417,980 |
| 2014-05-25 | $0.02395 | $0.02636 | $0.02379 | $0.02507 | $7,555.65 | $438,236 |
| 2014-05-26 | $0.02507 | $0.02571 | $0.02410 | $0.02441 | $8,685.19 | $427,396 |
| 2014-05-27 | $0.02441 | $0.02473 | $0.02294 | $0.02358 | $8,041.31 | $413,481 |
| 2014-05-28 | $0.02358 | $0.02486 | $0.02308 | $0.02357 | $10,275.60 | $414,014 |
| 2014-05-29 | $0.02358 | $0.02406 | $0.02248 | $0.02265 | $4,901.31 | $398,435 |
| 2014-05-30 | $0.02249 | $0.02376 | $0.02166 | $0.02166 | $4,659.99 | $381,693 |
| 2014-05-31 | $0.02166 | $0.02247 | $0.01765 | $0.01926 | $4,425.07 | $339,404 |