Applecoin APC
Xếp hạng #?
10:54:05 06/04/2017
Applecoin (APC)
Không hoạt động
Lịch sử giá Applecoin (APC) Tháng 10/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-10-01 | $0.01400 | $0.01463 | $0.01400 | $0.01400 | $581.16 | $312,031 |
| 2015-10-02 | $0.01400 | $0.01463 | $0.01384 | $0.01385 | $794.40 | $308,559 |
| 2015-10-03 | $0.01385 | $0.01385 | $0.01384 | $0.01384 | $27.69 | $308,499 |
| 2015-10-04 | $0.01385 | $0.01385 | $0.01353 | $0.01353 | $187.84 | $301,488 |
| 2015-10-05 | $0.01353 | $0.01400 | $0.01353 | $0.01400 | $0.2006 | $311,985 |
| 2015-10-06 | $0.01400 | $0.01463 | $0.01353 | $0.01463 | $1,735.38 | $326,049 |
| 2015-10-07 | $0.01463 | $0.01463 | $0.01369 | $0.01432 | $558.81 | $319,040 |
| 2015-10-08 | $0.01432 | $0.01432 | $0.01369 | $0.01369 | $133.46 | $305,132 |
| 2015-10-09 | $0.01369 | $0.01417 | $0.01339 | $0.01339 | $777.74 | $298,481 |
| 2015-10-10 | $0.01339 | $0.01355 | $0.01323 | $0.01340 | $782.12 | $298,528 |
| 2015-10-11 | $0.01339 | $0.01403 | $0.01308 | $0.01324 | $237.22 | $295,025 |
| 2015-10-12 | $0.01324 | $0.01387 | $0.01324 | $0.01343 | $269.98 | $299,362 |
| 2015-10-13 | $0.01343 | $0.01420 | $0.01342 | $0.01388 | $140.37 | $309,417 |
| 2015-10-14 | $0.01388 | $0.01388 | $0.01324 | $0.01371 | $164.93 | $305,479 |
| 2015-10-15 | $0.01371 | $0.01655 | $0.01371 | $0.01576 | $4,155.38 | $351,239 |
| 2015-10-16 | $0.01575 | $0.01575 | $0.01434 | $0.01575 | $1,116.20 | $350,921 |
| 2015-10-17 | $0.01575 | $0.01606 | $0.01480 | $0.01480 | $2,231.59 | $329,767 |
| 2015-10-18 | $0.01480 | $0.01559 | $0.01433 | $0.01433 | $2,099.70 | $319,250 |
| 2015-10-19 | $0.01433 | $0.01511 | $0.01354 | $0.01368 | $1,661.68 | $304,933 |
| 2015-10-20 | $0.01368 | $0.01431 | $0.01368 | $0.01386 | $165.91 | $308,816 |
| 2015-10-21 | $0.01386 | $0.01386 | $0.01291 | $0.01291 | $105.03 | $287,786 |
| 2015-10-22 | $0.01292 | $0.01339 | $0.01276 | $0.01321 | $4.79 | $294,461 |
| 2015-10-23 | $0.01322 | $0.01432 | $0.01274 | $0.01417 | $347.77 | $315,824 |
| 2015-10-24 | $0.01417 | $0.01417 | $0.01307 | $0.01417 | $72.66 | $315,849 |
| 2015-10-25 | $0.01417 | $0.01496 | $0.01417 | $0.01496 | $760.60 | $333,453 |
| 2015-10-26 | $0.01496 | $0.01513 | $0.01401 | $0.01464 | $147.91 | $326,321 |
| 2015-10-27 | $0.01464 | $0.01464 | $0.01369 | $0.01369 | $12.62 | $305,176 |
| 2015-10-28 | $0.01369 | $0.01494 | $0.01369 | $0.01494 | $2,651.39 | $333,034 |
| 2015-10-29 | $0.01494 | $0.01731 | $0.01494 | $0.01715 | $9,636.76 | $382,175 |
| 2015-10-30 | $0.01715 | $0.01935 | $0.01470 | $0.01786 | $21,648.20 | $398,102 |
| 2015-10-31 | $0.01786 | $0.01786 | $0.01549 | $0.01660 | $1,047.91 | $369,948 |