Applecoin APC
Xếp hạng #?
10:54:05 06/04/2017
Applecoin (APC)
Không hoạt động
Lịch sử giá Applecoin (APC) Tháng 06/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-06-01 | $0.01926 | $0.02295 | $0.01926 | $0.02279 | $11,154.60 | $402,365 |
| 2014-06-02 | $0.02279 | $0.02295 | $0.02087 | $0.02118 | $4,036.61 | $374,685 |
| 2014-06-03 | $0.02118 | $0.02196 | $0.02022 | $0.02116 | $2,971.09 | $374,941 |
| 2014-06-04 | $0.02116 | $0.02116 | $0.01891 | $0.01925 | $5,719.79 | $341,563 |
| 2014-06-05 | $0.01925 | $0.01989 | $0.01539 | $0.01811 | $15,137.60 | $321,904 |
| 2014-06-06 | $0.01763 | $0.01780 | $0.01587 | $0.01636 | $6,983.27 | $291,192 |
| 2014-06-07 | $0.01636 | $0.01861 | $0.01636 | $0.01716 | $5,608.92 | $306,080 |
| 2014-06-08 | $0.01716 | $0.01797 | $0.01653 | $0.01669 | $1,972.53 | $298,061 |
| 2014-06-09 | $0.01669 | $0.01749 | $0.01591 | $0.01639 | $1,764.10 | $293,205 |
| 2014-06-10 | $0.01639 | $0.01706 | $0.01607 | $0.01706 | $1,625.29 | $305,732 |
| 2014-06-11 | $0.01706 | $0.01706 | $0.01610 | $0.01626 | $2,095.79 | $291,808 |
| 2014-06-12 | $0.01626 | $0.01675 | $0.01450 | $0.01450 | $9,059.60 | $260,728 |
| 2014-06-13 | $0.01450 | $0.01566 | $0.01434 | $0.01467 | $1,786.85 | $264,213 |
| 2014-06-14 | $0.01467 | $0.01548 | $0.01451 | $0.01467 | $589.06 | $264,621 |
| 2014-06-15 | $0.01467 | $0.01516 | $0.01435 | $0.01436 | $1,804.99 | $259,282 |
| 2014-06-16 | $0.01436 | $0.01484 | $0.01370 | $0.01465 | $1,579.55 | $265,038 |
| 2014-06-17 | $0.01465 | $0.01465 | $0.01320 | $0.01320 | $2,507.67 | $239,154 |
| 2014-06-18 | $0.01336 | $0.01368 | $0.01239 | $0.01271 | $2,076.59 | $230,577 |
| 2014-06-19 | $0.01271 | $0.01351 | $0.01238 | $0.01255 | $3,256.33 | $228,060 |
| 2014-06-20 | $0.01255 | $0.01674 | $0.01126 | $0.01481 | $26,345.10 | $269,558 |
| 2014-06-21 | $0.01481 | $0.01561 | $0.01304 | $0.01336 | $16,923.60 | $243,588 |
| 2014-06-22 | $0.01336 | $0.01400 | $0.01255 | $0.01272 | $4,496.21 | $232,208 |
| 2014-06-23 | $0.01272 | $0.01320 | $0.01159 | $0.01175 | $2,526.31 | $214,877 |
| 2014-06-24 | $0.01175 | $0.01351 | $0.01159 | $0.01238 | $2,966.53 | $226,887 |
| 2014-06-25 | $0.01222 | $0.01254 | $0.01045 | $0.01045 | $2,511.13 | $191,731 |
| 2014-06-26 | $0.01045 | $0.01319 | $0.01045 | $0.01175 | $3,327.85 | $215,825 |
| 2014-06-27 | $0.01175 | $0.01417 | $0.01175 | $0.01369 | $3,799.04 | $252,036 |
| 2014-06-28 | $0.01257 | $0.01321 | $0.01225 | $0.01273 | $846.22 | $234,622 |
| 2014-06-29 | $0.01225 | $0.01289 | $0.01209 | $0.01209 | $1,200.06 | $223,088 |
| 2014-06-30 | $0.01209 | $0.01275 | $0.01129 | $0.01243 | $2,056.68 | $229,848 |