Applecoin APC
Xếp hạng #?
10:54:05 06/04/2017
Applecoin (APC)
Không hoạt động
Lịch sử giá Applecoin (APC) Tháng 10/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-10-01 | $0.01889 | $0.01905 | $0.01677 | $0.01677 | $1,059.73 | $347,293 |
| 2014-10-02 | $0.01677 | $0.01856 | $0.01628 | $0.01628 | $12,735.70 | $337,677 |
| 2014-10-03 | $0.01628 | $0.01775 | $0.01514 | $0.01596 | $19,556.20 | $331,459 |
| 2014-10-04 | $0.01596 | $0.01596 | $0.01205 | $0.01368 | $16,788.20 | $284,508 |
| 2014-10-05 | $0.01368 | $0.01384 | $0.01140 | $0.01238 | $6,267.86 | $257,757 |
| 2014-10-06 | $0.01238 | $0.01433 | $0.01091 | $0.01303 | $12,853.10 | $271,710 |
| 2014-10-07 | $0.01368 | $0.01433 | $0.01286 | $0.01286 | $6,181.96 | $268,608 |
| 2014-10-08 | $0.01286 | $0.01368 | $0.01222 | $0.01303 | $2,010.21 | $272,433 |
| 2014-10-09 | $0.01303 | $0.01370 | $0.01254 | $0.01305 | $3,616.58 | $273,131 |
| 2014-10-10 | $0.01305 | $0.01354 | $0.01142 | $0.01256 | $2,023.06 | $263,334 |
| 2014-10-11 | $0.01256 | $0.01256 | $0.01174 | $0.01207 | $130.11 | $253,385 |
| 2014-10-12 | $0.01207 | $0.01370 | $0.01190 | $0.01256 | $2,513.56 | $264,009 |
| 2014-10-13 | $0.01256 | $0.01288 | $0.01207 | $0.01273 | $1,501.87 | $268,025 |
| 2014-10-14 | $0.01273 | $0.01322 | $0.01240 | $0.01306 | $1,099.20 | $275,253 |
| 2014-10-15 | $0.01305 | $0.01305 | $0.01191 | $0.01191 | $1,382.02 | $251,483 |
| 2014-10-16 | $0.01191 | $0.01240 | $0.01110 | $0.01142 | $1,894.74 | $241,503 |
| 2014-10-17 | $0.01142 | $0.01207 | $0.01077 | $0.01126 | $1,846.56 | $238,398 |
| 2014-10-18 | $0.01126 | $0.01192 | $0.01094 | $0.01192 | $416.48 | $252,749 |
| 2014-10-19 | $0.01192 | $0.01192 | $0.01061 | $0.01077 | $287.82 | $228,653 |
| 2014-10-20 | $0.01077 | $0.01158 | $0.009953 | $0.01061 | $1,680.09 | $225,534 |
| 2014-10-21 | $0.01142 | $0.01142 | $0.01012 | $0.01094 | $698.15 | $232,660 |
| 2014-10-22 | $0.01094 | $0.01094 | $0.009471 | $0.01029 | $3,300.42 | $219,246 |
| 2014-10-23 | $0.01029 | $0.01029 | $0.008329 | $0.009308 | $1,554.36 | $198,664 |
| 2014-10-24 | $0.009309 | $0.01062 | $0.008817 | $0.01045 | $6,981.02 | $223,411 |
| 2014-10-25 | $0.01045 | $0.01437 | $0.008984 | $0.01209 | $7,921.78 | $258,692 |
| 2014-10-26 | $0.01209 | $0.01503 | $0.01143 | $0.01291 | $6,427.07 | $276,558 |
| 2014-10-27 | $0.01289 | $0.01356 | $0.01095 | $0.01258 | $22,147.20 | $269,956 |
| 2014-10-28 | $0.01258 | $0.01258 | $0.01111 | $0.01160 | $1,214.15 | $249,253 |
| 2014-10-29 | $0.01160 | $0.01193 | $0.008993 | $0.01014 | $10,800.70 | $218,076 |
| 2014-10-30 | $0.01014 | $0.01030 | $0.009643 | $0.01013 | $1,322.82 | $218,253 |
| 2014-10-31 | $0.01013 | $0.01013 | $0.009320 | $0.009972 | $1,124.11 | $215,039 |