Applecoin APC
Xếp hạng #?
10:54:05 06/04/2017
Applecoin (APC)
Không hoạt động
Lịch sử giá Applecoin (APC) Tháng 08/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-08-01 | $0.01296 | $0.01296 | $0.01295 | $0.01295 | $1,652.48 | $247,887 |
| 2014-08-02 | $0.01295 | $0.01295 | $0.01295 | $0.01295 | $1,652.53 | $247,989 |
| 2014-08-03 | $0.01295 | $0.01295 | $0.01295 | $0.01295 | $1,652.53 | $247,997 |
| 2014-08-07 | $0.009573 | $0.01071 | $0.009573 | $0.01071 | $2,249.11 | $206,336 |
| 2014-08-08 | $0.01071 | $0.01120 | $0.009580 | $0.01006 | $4,554.07 | $194,109 |
| 2014-08-09 | $0.01007 | $0.01023 | $0.009421 | $0.009421 | $562.76 | $181,843 |
| 2014-08-10 | $0.009421 | $0.01023 | $0.009096 | $0.009585 | $884.70 | $185,305 |
| 2014-08-11 | $0.009584 | $0.009585 | $0.007474 | $0.007474 | $1,444.37 | $144,711 |
| 2014-08-12 | $0.007149 | $0.008770 | $0.007149 | $0.008770 | $2,509.18 | $169,952 |
| 2014-08-13 | $0.008770 | $0.008932 | $0.007311 | $0.007311 | $1,697.99 | $141,880 |
| 2014-08-14 | $0.007311 | $0.008123 | $0.006499 | $0.006985 | $1,927.34 | $135,771 |
| 2014-08-15 | $0.006988 | $0.007969 | $0.006830 | $0.007316 | $997.11 | $142,416 |
| 2014-08-16 | $0.007316 | $0.007316 | $0.006829 | $0.007154 | $1,293.88 | $139,458 |
| 2014-08-17 | $0.007154 | $0.007642 | $0.006504 | $0.006504 | $1,434.30 | $126,967 |
| 2014-08-18 | $0.006505 | $0.007319 | $0.005855 | $0.006997 | $1,874.03 | $136,791 |
| 2014-08-19 | $0.006997 | $0.007329 | $0.006022 | $0.006022 | $1,351.57 | $117,823 |
| 2014-08-20 | $0.006022 | $0.007324 | $0.006022 | $0.006837 | $3,202.94 | $133,965 |
| 2014-08-21 | $0.006838 | $0.007815 | $0.006015 | $0.007152 | $3,388.40 | $140,150 |
| 2014-08-22 | $0.007152 | $0.007315 | $0.005681 | $0.006500 | $5,059.38 | $127,376 |
| 2014-08-23 | $0.006500 | $0.007150 | $0.005850 | $0.006500 | $1,728.15 | $127,385 |
| 2014-08-24 | $0.006500 | $0.007800 | $0.006500 | $0.007150 | $2,342.11 | $140,317 |
| 2014-08-25 | $0.007150 | $0.01251 | $0.006338 | $0.008447 | $43,695.70 | $165,978 |
| 2014-08-26 | $0.008447 | $0.01121 | $0.007961 | $0.008449 | $12,884.30 | $166,274 |
| 2014-08-27 | $0.008447 | $0.009267 | $0.007635 | $0.008785 | $5,809.27 | $173,135 |
| 2014-08-28 | $0.008784 | $0.008948 | $0.007483 | $0.007809 | $1,288.73 | $154,071 |
| 2014-08-29 | $0.007809 | $0.008297 | $0.006832 | $0.007158 | $1,952.67 | $141,500 |
| 2014-08-30 | $0.007158 | $0.008947 | $0.006995 | $0.007971 | $1,590.16 | $157,826 |
| 2014-08-31 | $0.007971 | $0.009110 | $0.007162 | $0.007325 | $1,565.99 | $145,195 |