Applecoin APC
Xếp hạng #?
10:54:05 06/04/2017
Applecoin (APC)
Không hoạt động
Lịch sử giá Applecoin (APC) Tháng 12/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-12-01 | $0.01058 | $0.01073 | $0.009769 | $0.01041 | $2,772.60 | $230,508 |
| 2014-12-02 | $0.01073 | $0.01204 | $0.01009 | $0.01058 | $3,764.92 | $234,332 |
| 2014-12-03 | $0.01058 | $0.01139 | $0.01025 | $0.01041 | $2,097.29 | $230,707 |
| 2014-12-04 | $0.01041 | $0.01106 | $0.01024 | $0.01024 | $1,432.25 | $227,091 |
| 2014-12-05 | $0.01024 | $0.01074 | $0.009919 | $0.01074 | $1,662.12 | $238,183 |
| 2014-12-06 | $0.01074 | $0.01074 | $0.009922 | $0.01025 | $1,598.50 | $227,557 |
| 2014-12-07 | $0.01025 | $0.01057 | $0.01025 | $0.01057 | $147.23 | $234,928 |
| 2014-12-08 | $0.01057 | $0.01057 | $0.009755 | $0.009892 | $2,689.37 | $220,020 |
| 2014-12-09 | $0.009892 | $0.009892 | $0.008727 | $0.009226 | $5,437.28 | $205,374 |
| 2014-12-10 | $0.009226 | $0.009561 | $0.008751 | $0.008917 | $1,831.48 | $198,659 |
| 2014-12-11 | $0.008917 | $0.009736 | $0.008917 | $0.009228 | $2,068.39 | $205,640 |
| 2014-12-12 | $0.009228 | $0.009389 | $0.008576 | $0.008745 | $1,559.64 | $194,872 |
| 2014-12-13 | $0.008745 | $0.009069 | $0.008745 | $0.008907 | $139.81 | $198,496 |
| 2014-12-14 | $0.008907 | $0.008909 | $0.008261 | $0.008909 | $758.99 | $198,530 |
| 2014-12-15 | $0.008909 | $0.008909 | $0.008094 | $0.008094 | $1,375.01 | $180,370 |
| 2014-12-16 | $0.008095 | $0.008418 | $0.006471 | $0.007124 | $1,941.86 | $158,751 |
| 2014-12-17 | $0.007124 | $0.008088 | $0.006800 | $0.007925 | $1,672.62 | $176,612 |
| 2014-12-18 | $0.007926 | $0.008087 | $0.007279 | $0.007747 | $365.82 | $172,629 |
| 2014-12-19 | $0.007747 | $0.01176 | $0.007747 | $0.009995 | $17,926.00 | $222,732 |
| 2014-12-20 | $0.009994 | $0.01128 | $0.009027 | $0.009670 | $9,153.65 | $215,498 |
| 2014-12-21 | $0.009670 | $0.009670 | $0.008864 | $0.009186 | $1,093.31 | $204,716 |
| 2014-12-22 | $0.009186 | $0.009992 | $0.008863 | $0.009668 | $1,910.54 | $215,457 |
| 2014-12-23 | $0.009668 | $0.009991 | $0.009019 | $0.009179 | $681.90 | $204,547 |
| 2014-12-24 | $0.009180 | $0.01127 | $0.009019 | $0.01048 | $10,363.50 | $233,592 |
| 2014-12-25 | $0.01048 | $0.01048 | $0.008876 | $0.009521 | $2,064.79 | $212,174 |
| 2014-12-26 | $0.009521 | $0.01097 | $0.008714 | $0.01048 | $4,087.53 | $233,510 |
| 2014-12-27 | $0.01048 | $0.01096 | $0.009512 | $0.01048 | $3,862.33 | $233,552 |
| 2014-12-28 | $0.01048 | $0.01080 | $0.009029 | $0.01032 | $4,072.43 | $229,960 |
| 2014-12-29 | $0.01032 | $0.01208 | $0.009667 | $0.01160 | $6,971.15 | $258,546 |
| 2014-12-30 | $0.01160 | $0.01386 | $0.01064 | $0.01276 | $54,345.60 | $284,381 |
| 2014-12-31 | $0.01276 | $0.01292 | $0.01130 | $0.01130 | $3,403.95 | $251,848 |