Applecoin APC
Xếp hạng #?
10:54:05 06/04/2017
Applecoin (APC)
Không hoạt động
Lịch sử giá Applecoin (APC) Tháng 09/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-09-01 | $0.007322 | $0.01464 | $0.007322 | $0.01301 | $75,192.40 | $258,305 |
| 2014-09-02 | $0.01253 | $0.01285 | $0.009270 | $0.01138 | $19,894.70 | $226,203 |
| 2014-09-03 | $0.01138 | $0.01138 | $0.009758 | $0.009925 | $5,989.15 | $197,579 |
| 2014-09-04 | $0.009924 | $0.01107 | $0.009599 | $0.01026 | $8,709.92 | $204,446 |
| 2014-09-05 | $0.01026 | $0.01139 | $0.009930 | $0.01107 | $5,288.53 | $220,954 |
| 2014-09-06 | $0.01107 | $0.01107 | $0.01009 | $0.01107 | $4,761.05 | $221,248 |
| 2014-09-07 | $0.01107 | $0.01107 | $0.009928 | $0.01009 | $2,705.51 | $202,035 |
| 2014-09-08 | $0.01009 | $0.01058 | $0.009112 | $0.009112 | $2,993.90 | $182,699 |
| 2014-09-09 | $0.009114 | $0.01205 | $0.008955 | $0.01205 | $13,064.60 | $241,949 |
| 2014-09-10 | $0.01303 | $0.01433 | $0.01140 | $0.01271 | $58,832.90 | $255,535 |
| 2014-09-11 | $0.01239 | $0.01320 | $0.01190 | $0.01256 | $6,200.32 | $252,826 |
| 2014-09-12 | $0.01255 | $0.02265 | $0.01206 | $0.01907 | $134,952 | $384,534 |
| 2014-09-13 | $0.01907 | $0.02672 | $0.01907 | $0.02265 | $115,753 | $457,429 |
| 2014-09-14 | $0.02265 | $0.02461 | $0.01874 | $0.02135 | $90,213.90 | $431,639 |
| 2014-09-15 | $0.02135 | $0.02833 | $0.01988 | $0.02491 | $74,601.90 | $504,391 |
| 2014-09-16 | $0.02491 | $0.02523 | $0.02132 | $0.02197 | $39,748.40 | $445,493 |
| 2014-09-17 | $0.02196 | $0.02375 | $0.02019 | $0.02034 | $17,574.00 | $413,123 |
| 2014-09-18 | $0.02035 | $0.02311 | $0.02019 | $0.02182 | $8,494.41 | $444,063 |
| 2014-09-19 | $0.02181 | $0.02182 | $0.01856 | $0.02051 | $9,324.63 | $417,929 |
| 2014-09-20 | $0.02051 | $0.02100 | $0.01872 | $0.01921 | $3,643.95 | $391,806 |
| 2014-09-21 | $0.01921 | $0.02067 | $0.01921 | $0.02051 | $2,568.69 | $419,125 |
| 2014-09-22 | $0.02051 | $0.02198 | $0.02002 | $0.02100 | $4,202.05 | $429,639 |
| 2014-09-23 | $0.02100 | $0.02133 | $0.01807 | $0.02068 | $16,906.20 | $423,603 |
| 2014-09-24 | $0.02068 | $0.02068 | $0.01727 | $0.01890 | $6,491.40 | $387,607 |
| 2014-09-25 | $0.01890 | $0.01956 | $0.01776 | $0.01890 | $6,603.83 | $388,241 |
| 2014-09-26 | $0.01890 | $0.01990 | $0.01663 | $0.01892 | $3,593.99 | $389,120 |
| 2014-09-27 | $0.01892 | $0.01925 | $0.01631 | $0.01745 | $5,232.50 | $359,389 |
| 2014-09-28 | $0.01745 | $0.01876 | $0.01729 | $0.01778 | $1,469.19 | $366,607 |
| 2014-09-29 | $0.01778 | $0.01892 | $0.01707 | $0.01789 | $2,655.97 | $369,405 |
| 2014-09-30 | $0.01789 | $0.01889 | $0.01789 | $0.01887 | $390.41 | $390,232 |