Applecoin APC
Xếp hạng #?
10:54:05 06/04/2017
Applecoin (APC)
Không hoạt động
Lịch sử giá Applecoin (APC) Tháng 09/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-09-01 | $0.01097 | $0.01131 | $0.01097 | $0.01131 | $85.82 | $251,999 |
| 2015-09-02 | $0.01131 | $0.01148 | $0.01005 | $0.01054 | $944.21 | $234,841 |
| 2015-09-03 | $0.01054 | $0.01117 | $0.01054 | $0.01117 | $1.70 | $248,906 |
| 2015-09-04 | $0.01117 | $0.01117 | $0.01070 | $0.01101 | $175.46 | $245,436 |
| 2015-09-05 | $0.01101 | $0.01101 | $0.01070 | $0.01101 | $85.42 | $245,385 |
| 2015-09-06 | $0.01101 | $0.01180 | $0.01101 | $0.01164 | $903.67 | $259,427 |
| 2015-09-07 | $0.01164 | $0.01164 | $0.01100 | $0.01131 | $1,023.41 | $252,133 |
| 2015-09-08 | $0.01131 | $0.01335 | $0.01099 | $0.01288 | $3,402.21 | $287,062 |
| 2015-09-09 | $0.01288 | $0.01728 | $0.01288 | $0.01349 | $9,093.60 | $300,715 |
| 2015-09-10 | $0.01349 | $0.02005 | $0.01349 | $0.01898 | $19,964.00 | $422,900 |
| 2015-09-11 | $0.01897 | $0.01897 | $0.01584 | $0.01647 | $8,210.49 | $367,018 |
| 2015-09-12 | $0.01647 | $0.01710 | $0.01459 | $0.01459 | $3,702.93 | $325,116 |
| 2015-09-13 | $0.01459 | $0.01537 | $0.01380 | $0.01412 | $1,326.19 | $314,623 |
| 2015-09-14 | $0.01412 | $0.01413 | $0.01319 | $0.01413 | $1,980.11 | $314,913 |
| 2015-09-15 | $0.01413 | $0.01523 | $0.01319 | $0.01366 | $1,362.69 | $304,398 |
| 2015-09-16 | $0.01366 | $0.01413 | $0.01256 | $0.01397 | $1,986.64 | $311,341 |
| 2015-09-17 | $0.01397 | $0.01696 | $0.01381 | $0.01461 | $5,438.97 | $325,581 |
| 2015-09-18 | $0.01429 | $0.01540 | $0.01429 | $0.01429 | $2,980.64 | $318,550 |
| 2015-09-19 | $0.01430 | $0.01540 | $0.01430 | $0.01508 | $596.52 | $336,174 |
| 2015-09-20 | $0.01508 | $0.01508 | $0.01351 | $0.01398 | $1,699.13 | $311,659 |
| 2015-09-21 | $0.01398 | $0.01445 | $0.01335 | $0.01445 | $3,289.50 | $321,969 |
| 2015-09-22 | $0.01445 | $0.01460 | $0.01365 | $0.01365 | $754.55 | $304,251 |
| 2015-09-23 | $0.01365 | $0.01520 | $0.01340 | $0.01340 | $3,031.19 | $298,629 |
| 2015-09-24 | $0.01332 | $0.01489 | $0.01332 | $0.01457 | $185.82 | $324,641 |
| 2015-09-25 | $0.01457 | $0.01488 | $0.01378 | $0.01458 | $148.16 | $325,011 |
| 2015-09-26 | $0.01459 | $0.01459 | $0.01412 | $0.01459 | $206.41 | $325,138 |
| 2015-09-27 | $0.01459 | $0.01475 | $0.01428 | $0.01459 | $570.33 | $325,149 |
| 2015-09-28 | $0.01459 | $0.01507 | $0.01412 | $0.01507 | $557.02 | $335,853 |
| 2015-09-29 | $0.01523 | $0.01524 | $0.01414 | $0.01414 | $1,231.21 | $315,042 |
| 2015-09-30 | $0.01414 | $0.01479 | $0.01398 | $0.01400 | $2,264.36 | $311,949 |