Applecoin APC
Xếp hạng #?
10:54:05 06/04/2017
Applecoin (APC)
Không hoạt động
Lịch sử giá Applecoin (APC) Tháng 03/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-03-01 | $0.007364 | $0.007523 | $0.007363 | $0.007363 | $96.00 | $164,096 |
| 2015-03-02 | $0.007363 | $0.007839 | $0.007199 | $0.007839 | $496.99 | $174,696 |
| 2015-03-03 | $0.007838 | $0.007838 | $0.007197 | $0.007518 | $1,233.38 | $167,545 |
| 2015-03-04 | $0.007517 | $0.007682 | $0.007197 | $0.007201 | $414.13 | $160,491 |
| 2015-03-05 | $0.007201 | $0.007526 | $0.007201 | $0.007205 | $814.88 | $160,566 |
| 2015-03-06 | $0.007205 | $0.007526 | $0.006885 | $0.007050 | $2,369.75 | $157,113 |
| 2015-03-07 | $0.007049 | $0.007370 | $0.007049 | $0.007210 | $2.64 | $160,675 |
| 2015-03-08 | $0.007210 | $0.007689 | $0.007209 | $0.007369 | $228.38 | $164,225 |
| 2015-03-09 | $0.007369 | $0.007529 | $0.007047 | $0.007209 | $1,062.79 | $160,654 |
| 2015-03-10 | $0.007209 | $0.007531 | $0.007209 | $0.007371 | $814.03 | $164,266 |
| 2015-03-11 | $0.007370 | $0.007530 | $0.006568 | $0.006729 | $1,165.96 | $149,958 |
| 2015-03-12 | $0.006728 | $0.007049 | $0.006728 | $0.007048 | $419.76 | $157,071 |
| 2015-03-13 | $0.007049 | $0.007209 | $0.006731 | $0.006731 | $702.99 | $150,016 |
| 2015-03-14 | $0.006732 | $0.006733 | $0.005931 | $0.006573 | $474.41 | $146,477 |
| 2015-03-15 | $0.006573 | $0.007854 | $0.006573 | $0.007373 | $513.10 | $164,318 |
| 2015-03-16 | $0.007373 | $0.007694 | $0.006889 | $0.006889 | $420.16 | $153,523 |
| 2015-03-17 | $0.006888 | $0.007383 | $0.006888 | $0.007223 | $287.61 | $160,965 |
| 2015-03-18 | $0.007222 | $0.007236 | $0.006117 | $0.006117 | $744.34 | $136,330 |
| 2015-03-19 | $0.006117 | $0.006956 | $0.006117 | $0.006631 | $1,009.09 | $147,787 |
| 2015-03-20 | $0.006631 | $0.007117 | $0.006315 | $0.006463 | $144.36 | $144,026 |
| 2015-03-21 | $0.006461 | $0.006784 | $0.006461 | $0.006622 | $1.95 | $147,575 |
| 2015-03-22 | $0.006622 | $0.006784 | $0.006299 | $0.006299 | $119.21 | $140,386 |
| 2015-03-23 | $0.006299 | $0.007108 | $0.006139 | $0.006616 | $532.81 | $147,449 |
| 2015-03-24 | $0.006616 | $0.007261 | $0.005977 | $0.006624 | $1,836.47 | $147,624 |
| 2015-03-25 | $0.006785 | $0.006946 | $0.005650 | $0.005974 | $250.04 | $133,138 |
| 2015-03-26 | $0.006135 | $0.006619 | $0.005809 | $0.005813 | $221.37 | $129,555 |
| 2015-03-27 | $0.005813 | $0.006298 | $0.005810 | $0.005991 | $63.62 | $133,515 |
| 2015-03-28 | $0.005972 | $0.006134 | $0.005972 | $0.006134 | $82.28 | $136,700 |
| 2015-03-29 | $0.006134 | $0.006134 | $0.005488 | $0.005973 | $1,563.63 | $133,105 |
| 2015-03-30 | $0.005973 | $0.006138 | $0.005643 | $0.006138 | $439.46 | $136,788 |
| 2015-03-31 | $0.006137 | $0.006147 | $0.005653 | $0.005821 | $318.27 | $129,734 |