Applecoin APC
Xếp hạng #?
10:54:05 06/04/2017
Applecoin (APC)
Không hoạt động
Lịch sử giá Applecoin (APC) Tháng 05/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-05-01 | $0.003882 | $0.004529 | $0.003558 | $0.004040 | $1,304.16 | $90,033.18 |
| 2015-05-02 | $0.004042 | $0.004042 | $0.003556 | $0.003879 | $254.57 | $86,454.04 |
| 2015-05-03 | $0.003880 | $0.004364 | $0.003717 | $0.004364 | $375.19 | $97,253.86 |
| 2015-05-04 | $0.004364 | $0.004364 | $0.003877 | $0.003879 | $200.88 | $86,442.45 |
| 2015-05-05 | $0.003878 | $0.004204 | $0.003878 | $0.003880 | $21.88 | $86,462.96 |
| 2015-05-06 | $0.003880 | $0.004206 | $0.003880 | $0.004045 | $12.71 | $90,147.29 |
| 2015-05-07 | $0.004044 | $0.004365 | $0.004041 | $0.004365 | $14.27 | $97,277.71 |
| 2015-05-08 | $0.004365 | $0.004523 | $0.004362 | $0.004523 | $9.99 | $100,811 |
| 2015-05-09 | $0.004525 | $0.004687 | $0.004363 | $0.004525 | $106.97 | $100,847 |
| 2015-05-10 | $0.004526 | $0.005172 | $0.004526 | $0.004869 | $1,303.36 | $108,500 |
| 2015-05-11 | $0.004850 | $0.006950 | $0.004688 | $0.006625 | $5,552.24 | $147,642 |
| 2015-05-12 | $0.006627 | $0.009373 | $0.006627 | $0.007757 | $8,031.53 | $172,883 |
| 2015-05-13 | $0.007759 | $0.008729 | $0.006631 | $0.006631 | $2,584.66 | $147,770 |
| 2015-05-14 | $0.007116 | $0.007120 | $0.006469 | $0.006959 | $1,875.40 | $155,083 |
| 2015-05-15 | $0.006958 | $0.007764 | $0.006955 | $0.007277 | $726.06 | $162,179 |
| 2015-05-16 | $0.007278 | $0.007278 | $0.006469 | $0.006793 | $825.13 | $151,386 |
| 2015-05-17 | $0.006793 | $0.006793 | $0.006631 | $0.006631 | $201.77 | $147,786 |
| 2015-05-18 | $0.006631 | $0.007765 | $0.006631 | $0.007280 | $1,505.91 | $162,232 |
| 2015-05-19 | $0.007280 | $0.01001 | $0.006955 | $0.009213 | $6,861.69 | $205,325 |
| 2015-05-20 | $0.009217 | $0.01035 | $0.008247 | $0.008409 | $4,247.51 | $187,394 |
| 2015-05-21 | $0.008410 | $0.009875 | $0.008410 | $0.009875 | $1,148.95 | $220,072 |
| 2015-05-22 | $0.009875 | $0.01230 | $0.009389 | $0.01198 | $12,392.00 | $266,973 |
| 2015-05-23 | $0.01198 | $0.01279 | $0.01036 | $0.01036 | $6,477.16 | $230,883 |
| 2015-05-24 | $0.01036 | $0.01198 | $0.01003 | $0.01165 | $2,600.47 | $259,731 |
| 2015-05-25 | $0.01165 | $0.01357 | $0.01099 | $0.01100 | $6,200.87 | $245,144 |
| 2015-05-26 | $0.01100 | $0.01278 | $0.01100 | $0.01213 | $2,073.36 | $270,265 |
| 2015-05-27 | $0.01213 | $0.01391 | $0.01196 | $0.01262 | $8,070.98 | $281,183 |
| 2015-05-28 | $0.01262 | $0.01327 | $0.01245 | $0.01278 | $3,013.57 | $284,827 |
| 2015-05-29 | $0.01278 | $0.01423 | $0.01133 | $0.01230 | $6,205.28 | $274,040 |
| 2015-05-30 | $0.01230 | $0.01230 | $0.01019 | $0.01019 | $3,891.97 | $227,144 |
| 2015-05-31 | $0.01019 | $0.01133 | $0.008737 | $0.01003 | $3,953.73 | $223,549 |