Applecoin APC
Xếp hạng #?
10:54:05 06/04/2017
Applecoin (APC)
Không hoạt động
Lịch sử giá Applecoin (APC) Tháng 04/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-04-01 | $0.005822 | $0.006148 | $0.005822 | $0.005822 | $187.63 | $129,759 |
| 2015-04-02 | $0.005824 | $0.006309 | $0.005824 | $0.006147 | $18.01 | $136,999 |
| 2015-04-03 | $0.006147 | $0.006496 | $0.006147 | $0.006333 | $214.82 | $141,147 |
| 2015-04-04 | $0.006332 | $0.006496 | $0.006171 | $0.006171 | $19.09 | $137,521 |
| 2015-04-05 | $0.006170 | $0.006496 | $0.005360 | $0.006172 | $327.46 | $137,540 |
| 2015-04-06 | $0.006171 | $0.006338 | $0.005686 | $0.005688 | $292.86 | $126,763 |
| 2015-04-07 | $0.005675 | $0.006163 | $0.005675 | $0.005826 | $8.19 | $129,830 |
| 2015-04-08 | $0.005826 | $0.005826 | $0.005820 | $0.005821 | $5.61 | $129,733 |
| 2015-04-09 | $0.005821 | $0.005821 | $0.005334 | $0.005335 | $459.56 | $118,885 |
| 2015-04-10 | $0.005333 | $0.005816 | $0.005332 | $0.005655 | $29.26 | $126,019 |
| 2015-04-11 | $0.005655 | $0.005655 | $0.005169 | $0.005169 | $571.30 | $115,193 |
| 2015-04-12 | $0.005170 | $0.005654 | $0.005169 | $0.005654 | $615.73 | $125,999 |
| 2015-04-13 | $0.005656 | $0.005656 | $0.005165 | $0.005165 | $132.38 | $115,106 |
| 2015-04-14 | $0.005165 | $0.005167 | $0.004196 | $0.005166 | $461.76 | $115,139 |
| 2015-04-15 | $0.005168 | $0.005168 | $0.003392 | $0.004526 | $958.95 | $100,868 |
| 2015-04-16 | $0.004041 | $0.004693 | $0.004041 | $0.004532 | $187.50 | $101,000 |
| 2015-04-17 | $0.004531 | $0.004696 | $0.004369 | $0.004696 | $9.36 | $104,647 |
| 2015-04-18 | $0.004694 | $0.004694 | $0.004209 | $0.004532 | $178.52 | $101,008 |
| 2015-04-19 | $0.004532 | $0.004535 | $0.004532 | $0.004535 | $3.62 | $101,077 |
| 2015-04-20 | $0.004532 | $0.004532 | $0.004042 | $0.004529 | $48.30 | $100,940 |
| 2015-04-21 | $0.004530 | $0.004530 | $0.004205 | $0.004367 | $84.54 | $97,318.94 |
| 2015-04-22 | $0.004367 | $0.004533 | $0.004367 | $0.004533 | $105.41 | $101,027 |
| 2015-04-23 | $0.004532 | $0.004694 | $0.003721 | $0.003721 | $932.62 | $82,934.18 |
| 2015-04-24 | $0.003721 | $0.004693 | $0.003721 | $0.004372 | $817.01 | $97,436.61 |
| 2015-04-25 | $0.004371 | $0.004371 | $0.003724 | $0.003724 | $723.18 | $82,989.68 |
| 2015-04-26 | $0.003723 | $0.004048 | $0.003723 | $0.004048 | $966.51 | $90,209.24 |
| 2015-04-27 | $0.004048 | $0.004206 | $0.003724 | $0.004035 | $710.09 | $89,921.75 |
| 2015-04-28 | $0.004034 | $0.004042 | $0.003719 | $0.003880 | $1,078.75 | $86,475.21 |
| 2015-04-29 | $0.003880 | $0.003883 | $0.003557 | $0.003560 | $394.27 | $79,327.86 |
| 2015-04-30 | $0.003559 | $0.004044 | $0.003558 | $0.003883 | $264.70 | $86,527.81 |