Applecoin APC
Xếp hạng #?
10:54:05 06/04/2017
Applecoin (APC)
Không hoạt động
Lịch sử giá Applecoin (APC) Tháng 02/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-02-01 | $0.008504 | $0.008504 | $0.008019 | $0.008340 | $763.96 | $185,850 |
| 2015-02-02 | $0.008340 | $0.008666 | $0.008332 | $0.008332 | $184.74 | $185,673 |
| 2015-02-03 | $0.008330 | $0.009135 | $0.008170 | $0.008814 | $1,330.73 | $196,430 |
| 2015-02-04 | $0.008815 | $0.008815 | $0.008186 | $0.008187 | $428.95 | $182,442 |
| 2015-02-05 | $0.008186 | $0.008507 | $0.008022 | $0.008022 | $2,556.81 | $178,778 |
| 2015-02-06 | $0.008022 | $0.008517 | $0.008022 | $0.008193 | $88.81 | $182,582 |
| 2015-02-07 | $0.008191 | $0.008676 | $0.007230 | $0.007230 | $1,928.55 | $161,119 |
| 2015-02-08 | $0.007230 | $0.008354 | $0.007230 | $0.007711 | $61.66 | $171,837 |
| 2015-02-09 | $0.007711 | $0.008032 | $0.007547 | $0.007868 | $405.63 | $175,341 |
| 2015-02-10 | $0.007867 | $0.008031 | $0.007714 | $0.007714 | $54.47 | $171,903 |
| 2015-02-11 | $0.007714 | $0.008517 | $0.007714 | $0.008516 | $195.23 | $189,782 |
| 2015-02-12 | $0.008517 | $0.008675 | $0.008191 | $0.008675 | $185.22 | $193,324 |
| 2015-02-13 | $0.008674 | $0.008841 | $0.008036 | $0.008840 | $2,448.07 | $197,015 |
| 2015-02-14 | $0.008841 | $0.009002 | $0.008199 | $0.008842 | $947.95 | $197,060 |
| 2015-02-15 | $0.008842 | $0.008842 | $0.008039 | $0.008039 | $427.92 | $179,146 |
| 2015-02-16 | $0.008039 | $0.008673 | $0.008039 | $0.008511 | $1,080.46 | $189,665 |
| 2015-02-17 | $0.008511 | $0.009147 | $0.008344 | $0.008825 | $858.56 | $196,669 |
| 2015-02-18 | $0.008824 | $0.009145 | $0.008182 | $0.008182 | $729.06 | $182,340 |
| 2015-02-19 | $0.008183 | $0.008985 | $0.008022 | $0.008022 | $84.36 | $178,773 |
| 2015-02-20 | $0.008021 | $0.008823 | $0.008021 | $0.008342 | $23.27 | $185,907 |
| 2015-02-21 | $0.008342 | $0.008662 | $0.008181 | $0.008181 | $72.44 | $182,319 |
| 2015-02-22 | $0.008181 | $0.008502 | $0.008181 | $0.008181 | $479.36 | $182,323 |
| 2015-02-23 | $0.008181 | $0.008663 | $0.008181 | $0.008501 | $11.10 | $189,458 |
| 2015-02-24 | $0.008501 | $0.008502 | $0.007860 | $0.008341 | $825.81 | $185,882 |
| 2015-02-25 | $0.008343 | $0.008343 | $0.006412 | $0.007214 | $3,944.28 | $160,761 |
| 2015-02-26 | $0.007214 | $0.007535 | $0.007054 | $0.007214 | $1,800.88 | $160,773 |
| 2015-02-27 | $0.007215 | $0.007686 | $0.007215 | $0.007686 | $404.70 | $171,288 |
| 2015-02-28 | $0.007687 | $0.008168 | $0.007204 | $0.007364 | $803.88 | $164,120 |