Applecoin APC
Xếp hạng #?
10:54:05 06/04/2017
Applecoin (APC)
Không hoạt động
Lịch sử giá Applecoin (APC) Tháng 01/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-01-01 | $0.01130 | $0.01291 | $0.01114 | $0.01211 | $6,184.23 | $269,824 |
| 2015-01-02 | $0.01211 | $0.01243 | $0.01161 | $0.01211 | $2,171.52 | $269,791 |
| 2015-01-03 | $0.01178 | $0.01227 | $0.009041 | $0.009041 | $6,040.63 | $201,490 |
| 2015-01-04 | $0.009041 | $0.01082 | $0.008718 | $0.009041 | $5,119.19 | $201,478 |
| 2015-01-05 | $0.008718 | $0.01080 | $0.008718 | $0.009832 | $3,851.75 | $219,108 |
| 2015-01-06 | $0.009832 | $0.01032 | $0.009509 | $0.01016 | $2,048.33 | $226,444 |
| 2015-01-07 | $0.01016 | $0.01065 | $0.009680 | $0.01000 | $2,454.36 | $222,930 |
| 2015-01-08 | $0.01000 | $0.01000 | $0.009519 | $0.009680 | $853.09 | $215,728 |
| 2015-01-09 | $0.009681 | $0.009847 | $0.009519 | $0.009847 | $141.17 | $219,433 |
| 2015-01-10 | $0.009847 | $0.009851 | $0.009205 | $0.009689 | $330.23 | $215,925 |
| 2015-01-11 | $0.009689 | $0.009691 | $0.009045 | $0.009529 | $275.08 | $212,364 |
| 2015-01-12 | $0.009529 | $0.009695 | $0.009045 | $0.009051 | $145.49 | $201,709 |
| 2015-01-13 | $0.009050 | $0.009057 | $0.008244 | $0.008249 | $1,025.71 | $183,830 |
| 2015-01-14 | $0.008249 | $0.009058 | $0.006471 | $0.006795 | $3,554.30 | $151,436 |
| 2015-01-15 | $0.006796 | $0.009556 | $0.006796 | $0.009071 | $656.35 | $202,146 |
| 2015-01-16 | $0.009070 | $0.009070 | $0.008078 | $0.008241 | $1,088.02 | $183,648 |
| 2015-01-17 | $0.008240 | $0.008398 | $0.007914 | $0.008075 | $1,771.97 | $179,959 |
| 2015-01-18 | $0.008075 | $0.008881 | $0.007914 | $0.008558 | $928.99 | $190,726 |
| 2015-01-19 | $0.008558 | $0.008558 | $0.008061 | $0.008061 | $889.82 | $179,642 |
| 2015-01-20 | $0.008062 | $0.008229 | $0.007740 | $0.008229 | $358.16 | $183,377 |
| 2015-01-21 | $0.008228 | $0.009196 | $0.008065 | $0.008070 | $1,155.77 | $179,846 |
| 2015-01-22 | $0.008071 | $0.009204 | $0.007909 | $0.008719 | $2,173.50 | $194,317 |
| 2015-01-23 | $0.008719 | $0.008719 | $0.008235 | $0.008697 | $1,027.04 | $193,811 |
| 2015-01-24 | $0.008696 | $0.009335 | $0.008209 | $0.009335 | $4,342.08 | $208,044 |
| 2015-01-25 | $0.009335 | $0.009977 | $0.008853 | $0.009977 | $2,124.96 | $222,332 |
| 2015-01-26 | $0.009977 | $0.01078 | $0.008980 | $0.009463 | $4,117.82 | $210,880 |
| 2015-01-27 | $0.009462 | $0.009462 | $0.008179 | $0.008832 | $2,402.68 | $196,832 |
| 2015-01-28 | $0.008832 | $0.009474 | $0.008189 | $0.008189 | $1,481.03 | $182,484 |
| 2015-01-29 | $0.008348 | $0.008671 | $0.008027 | $0.008671 | $269.70 | $193,231 |
| 2015-01-30 | $0.008671 | $0.009148 | $0.008189 | $0.008346 | $446.22 | $185,987 |
| 2015-01-31 | $0.008345 | $0.008824 | $0.008345 | $0.008504 | $20.99 | $189,506 |