Applecoin APC
Xếp hạng #?
10:54:05 06/04/2017
Applecoin (APC)
Không hoạt động
Lịch sử giá Applecoin (APC) Tháng 07/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-07-01 | $0.01227 | $0.01341 | $0.01227 | $0.01292 | $3,485.71 | $239,314 |
| 2014-07-02 | $0.01292 | $0.01340 | $0.01195 | $0.01226 | $1,172.77 | $227,399 |
| 2014-07-03 | $0.01226 | $0.01387 | $0.01128 | $0.01242 | $7,075.14 | $230,680 |
| 2014-07-04 | $0.01322 | $0.01419 | $0.01210 | $0.01210 | $5,070.78 | $225,165 |
| 2014-07-05 | $0.01210 | $0.01290 | $0.01194 | $0.01210 | $881.73 | $225,430 |
| 2014-07-06 | $0.01210 | $0.01306 | $0.01210 | $0.01241 | $1,143.48 | $231,589 |
| 2014-07-07 | $0.01241 | $0.01273 | $0.01194 | $0.01242 | $715.09 | $232,060 |
| 2014-07-08 | $0.01258 | $0.01372 | $0.01210 | $0.01323 | $1,531.12 | $247,749 |
| 2014-07-09 | $0.01323 | $0.01421 | $0.01291 | $0.01340 | $3,105.14 | $251,099 |
| 2014-07-10 | $0.01243 | $0.01275 | $0.01227 | $0.01243 | $1,656.78 | $233,412 |
| 2014-07-11 | $0.01259 | $0.01420 | $0.01211 | $0.01291 | $3,446.73 | $242,886 |
| 2014-07-12 | $0.01291 | $0.01388 | $0.01291 | $0.01356 | $1,168.95 | $255,415 |
| 2014-07-13 | $0.01356 | $0.01372 | $0.01275 | $0.01324 | $2,720.78 | $249,734 |
| 2014-07-14 | $0.01324 | $0.01517 | $0.01291 | $0.01372 | $5,621.76 | $259,163 |
| 2014-07-15 | $0.01371 | $0.01371 | $0.01161 | $0.01226 | $3,593.43 | $232,039 |
| 2014-07-16 | $0.01226 | $0.01290 | $0.01194 | $0.01194 | $1,144.04 | $226,269 |
| 2014-07-17 | $0.01194 | $0.01243 | $0.01178 | $0.01178 | $1,425.71 | $223,546 |
| 2014-07-18 | $0.01178 | $0.03935 | $0.01178 | $0.03097 | $265,625 | $588,892 |
| 2014-07-19 | $0.03145 | $0.03549 | $0.02629 | $0.02903 | $147,525 | $552,856 |
| 2014-07-20 | $0.02904 | $0.02932 | $0.02484 | $0.02755 | $41,235.30 | $525,158 |
| 2014-07-21 | $0.02755 | $0.03081 | $0.02658 | $0.02919 | $41,262.10 | $556,794 |
| 2014-07-22 | $0.02919 | $0.02921 | $0.02919 | $0.02921 | $4.64 | $557,380 |
| 2014-07-23 | $0.02921 | $0.02923 | $0.02921 | $0.02922 | $4.64 | $557,571 |
| 2014-07-24 | $0.02923 | $0.02926 | $0.02923 | $0.02924 | $4.64 | $557,971 |
| 2014-07-25 | $0.02925 | $0.02926 | $0.02925 | $0.02926 | $4.65 | $558,298 |
| 2014-07-26 | $0.02926 | $0.02926 | $0.02926 | $0.02926 | $4.65 | $559,421 |
| 2014-07-27 | $0.02926 | $0.02926 | $0.02926 | $0.02926 | $4.65 | $559,772 |
| 2014-07-28 | $0.02926 | $0.02928 | $0.02926 | $0.02927 | $4.65 | $560,168 |
| 2014-07-29 | $0.02928 | $0.02930 | $0.02928 | $0.02930 | $4.65 | $560,672 |
| 2014-07-30 | $0.02930 | $0.02933 | $0.02930 | $0.02932 | $4.66 | $561,260 |
| 2014-07-31 | $0.02933 | $0.02933 | $0.01296 | $0.01296 | $1,654.31 | $248,121 |