Applecoin APC
Xếp hạng #?
10:54:05 06/04/2017
Applecoin (APC)
Không hoạt động
Lịch sử giá Applecoin (APC) Tháng 07/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-07-01 | $0.02296 | $0.02345 | $0.01940 | $0.02151 | $10,204.40 | $479,406 |
| 2015-07-02 | $0.02151 | $0.02313 | $0.02134 | $0.02215 | $6,484.16 | $493,605 |
| 2015-07-03 | $0.02215 | $0.02263 | $0.01988 | $0.02247 | $6,411.20 | $500,716 |
| 2015-07-04 | $0.02102 | $0.02247 | $0.02021 | $0.02150 | $7,803.36 | $479,148 |
| 2015-07-05 | $0.02150 | $0.02344 | $0.02037 | $0.02344 | $12,697.60 | $522,403 |
| 2015-07-06 | $0.02340 | $0.02372 | $0.02065 | $0.02133 | $18,939.20 | $475,381 |
| 2015-07-07 | $0.02133 | $0.02182 | $0.01987 | $0.02052 | $10,277.70 | $457,198 |
| 2015-07-08 | $0.02052 | $0.02197 | $0.01987 | $0.02100 | $9,274.14 | $468,083 |
| 2015-07-09 | $0.02100 | $0.02181 | $0.01906 | $0.02100 | $14,858.60 | $468,072 |
| 2015-07-10 | $0.02100 | $0.02359 | $0.01971 | $0.01971 | $30,497.70 | $439,258 |
| 2015-07-11 | $0.01971 | $0.02084 | $0.01939 | $0.01987 | $10,283.10 | $442,819 |
| 2015-07-12 | $0.01987 | $0.02100 | $0.01987 | $0.02035 | $6,629.42 | $453,621 |
| 2015-07-13 | $0.02034 | $0.02099 | $0.01856 | $0.01955 | $10,941.60 | $435,712 |
| 2015-07-14 | $0.01955 | $0.02004 | $0.01891 | $0.01891 | $4,031.30 | $421,331 |
| 2015-07-15 | $0.01891 | $0.01971 | $0.01697 | $0.01697 | $7,656.26 | $378,085 |
| 2015-07-16 | $0.01696 | $0.01842 | $0.01373 | $0.01503 | $13,536.30 | $334,868 |
| 2015-07-17 | $0.01502 | $0.01696 | $0.01325 | $0.01600 | $8,317.93 | $356,512 |
| 2015-07-18 | $0.01599 | $0.01680 | $0.01551 | $0.01680 | $8,269.48 | $374,461 |
| 2015-07-19 | $0.01680 | $0.01680 | $0.01438 | $0.01438 | $1,640.01 | $320,489 |
| 2015-07-20 | $0.01438 | $0.01584 | $0.01438 | $0.01567 | $1,802.06 | $349,276 |
| 2015-07-21 | $0.01567 | $0.01567 | $0.01438 | $0.01503 | $4,577.10 | $334,901 |
| 2015-07-22 | $0.01504 | $0.01504 | $0.01293 | $0.01454 | $4,229.06 | $324,086 |
| 2015-07-23 | $0.01454 | $0.01487 | $0.01390 | $0.01454 | $2,715.40 | $324,010 |
| 2015-07-24 | $0.01454 | $0.01551 | $0.01325 | $0.01551 | $10,402.80 | $345,728 |
| 2015-07-25 | $0.01551 | $0.01551 | $0.01422 | $0.01455 | $6,874.66 | $324,151 |
| 2015-07-26 | $0.01454 | $0.01535 | $0.01454 | $0.01487 | $1,050.77 | $331,353 |
| 2015-07-27 | $0.01487 | $0.01537 | $0.01454 | $0.01535 | $1,237.99 | $342,133 |
| 2015-07-28 | $0.01535 | $0.01600 | $0.01503 | $0.01503 | $4,099.77 | $334,870 |
| 2015-07-29 | $0.01503 | $0.01584 | $0.01470 | $0.01470 | $1,829.06 | $327,705 |
| 2015-07-30 | $0.01471 | $0.01600 | $0.01454 | $0.01519 | $4,640.70 | $338,483 |
| 2015-07-31 | $0.01519 | $0.01519 | $0.01401 | $0.01482 | $938.19 | $330,190 |