Applecoin APC
Xếp hạng #?
10:54:05 06/04/2017
Applecoin (APC)
Không hoạt động
Lịch sử giá Applecoin (APC) Tháng 11/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-11-01 | $0.009972 | $0.009972 | $0.008990 | $0.009317 | $1,636.63 | $201,184 |
| 2014-11-02 | $0.009317 | $0.009971 | $0.009317 | $0.009969 | $1,379.90 | $215,568 |
| 2014-11-03 | $0.009947 | $0.01011 | $0.009621 | $0.009799 | $1,709.43 | $212,146 |
| 2014-11-04 | $0.009799 | $0.009799 | $0.008329 | $0.009148 | $3,665.80 | $198,340 |
| 2014-11-05 | $0.009148 | $0.009967 | $0.008658 | $0.009967 | $3,275.79 | $216,377 |
| 2014-11-06 | $0.009967 | $0.01046 | $0.009153 | $0.01013 | $2,934.97 | $220,297 |
| 2014-11-07 | $0.01013 | $0.01030 | $0.009480 | $0.009630 | $3,016.77 | $209,623 |
| 2014-11-08 | $0.009630 | $0.009957 | $0.008976 | $0.009139 | $3,206.54 | $199,191 |
| 2014-11-09 | $0.009139 | $0.01077 | $0.009139 | $0.01044 | $4,893.86 | $227,952 |
| 2014-11-10 | $0.01044 | $0.01061 | $0.009959 | $0.01012 | $4,403.04 | $221,185 |
| 2014-11-11 | $0.01012 | $0.01012 | $0.009629 | $0.009629 | $922.95 | $210,659 |
| 2014-11-12 | $0.009629 | $0.01175 | $0.009629 | $0.01175 | $3,319.49 | $257,299 |
| 2014-11-13 | $0.01175 | $0.01321 | $0.01011 | $0.01109 | $9,607.58 | $243,353 |
| 2014-11-14 | $0.01109 | $0.01109 | $0.009784 | $0.01011 | $4,694.07 | $221,828 |
| 2014-11-15 | $0.01011 | $0.01093 | $0.009947 | $0.01027 | $1,641.72 | $225,601 |
| 2014-11-16 | $0.01027 | $0.01027 | $0.009621 | $0.01011 | $720.69 | $222,195 |
| 2014-11-17 | $0.01011 | $0.01044 | $0.009949 | $0.009954 | $2,483.75 | $218,773 |
| 2014-11-18 | $0.009954 | $0.009954 | $0.009306 | $0.009795 | $648.21 | $215,294 |
| 2014-11-19 | $0.009796 | $0.01029 | $0.009470 | $0.009798 | $815.17 | $215,340 |
| 2014-11-20 | $0.009798 | $0.009798 | $0.009303 | $0.009466 | $1,284.08 | $208,149 |
| 2014-11-21 | $0.009466 | $0.009794 | $0.008976 | $0.009628 | $713.94 | $211,832 |
| 2014-11-22 | $0.009627 | $0.01028 | $0.009301 | $0.01012 | $1,888.57 | $222,706 |
| 2014-11-23 | $0.01012 | $0.01012 | $0.009464 | $0.009790 | $941.22 | $215,633 |
| 2014-11-24 | $0.009791 | $0.01042 | $0.009135 | $0.01042 | $4,430.05 | $229,685 |
| 2014-11-25 | $0.01042 | $0.01058 | $0.009612 | $0.009775 | $2,077.32 | $215,538 |
| 2014-11-26 | $0.009775 | $0.009938 | $0.009448 | $0.009610 | $773.63 | $211,980 |
| 2014-11-27 | $0.009610 | $0.01238 | $0.008798 | $0.01059 | $12,083.40 | $233,715 |
| 2014-11-28 | $0.01059 | $0.01205 | $0.009929 | $0.01140 | $7,621.19 | $251,784 |
| 2014-11-29 | $0.01140 | $0.01140 | $0.009770 | $0.01091 | $2,805.79 | $241,179 |
| 2014-11-30 | $0.01091 | $0.01091 | $0.009932 | $0.01058 | $1,604.07 | $234,163 |