Applecoin APC
Xếp hạng #?
10:54:05 06/04/2017
Applecoin (APC)
Không hoạt động
Lịch sử giá Applecoin (APC) Tháng 11/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-11-01 | $0.01660 | $0.01660 | $0.01454 | $0.01551 | $1,957.43 | $345,706 |
| 2015-11-02 | $0.01551 | $0.01773 | $0.01551 | $0.01674 | $2,012.33 | $372,975 |
| 2015-11-03 | $0.01673 | $0.01862 | $0.01657 | $0.01799 | $14,853.20 | $400,881 |
| 2015-11-04 | $0.01799 | $0.01941 | $0.01499 | $0.01562 | $40,720.00 | $348,162 |
| 2015-11-05 | $0.01562 | $0.01752 | $0.01451 | $0.01718 | $22,846.40 | $382,970 |
| 2015-11-06 | $0.01718 | $0.01718 | $0.01448 | $0.01574 | $7,923.95 | $350,838 |
| 2015-11-07 | $0.01575 | $0.01669 | $0.01480 | $0.01669 | $4,767.68 | $371,887 |
| 2015-11-08 | $0.01621 | $0.01669 | $0.01480 | $0.01480 | $2,643.18 | $329,793 |
| 2015-11-09 | $0.01479 | $0.01588 | $0.01381 | $0.01494 | $9,335.72 | $332,889 |
| 2015-11-10 | $0.01494 | $0.01494 | $0.01226 | $0.01226 | $4,656.80 | $273,227 |
| 2015-11-11 | $0.01226 | $0.01415 | $0.01209 | $0.01209 | $3,422.38 | $269,539 |
| 2015-11-12 | $0.01210 | $0.01461 | $0.01210 | $0.01382 | $7,000.74 | $307,960 |
| 2015-11-13 | $0.01382 | $0.01412 | $0.01318 | $0.01381 | $1,959.09 | $307,735 |
| 2015-11-14 | $0.01381 | $0.01381 | $0.01349 | $0.01349 | $709.21 | $300,726 |
| 2015-11-15 | $0.01349 | $0.01381 | $0.01287 | $0.01287 | $1,351.64 | $286,741 |
| 2015-11-16 | $0.01286 | $0.01381 | $0.01284 | $0.01381 | $118.61 | $307,851 |
| 2015-11-17 | $0.01381 | $0.01381 | $0.01286 | $0.01364 | $812.29 | $304,017 |
| 2015-11-18 | $0.01364 | $0.01364 | $0.01253 | $0.01253 | $1,962.14 | $279,295 |
| 2015-11-19 | $0.01253 | $0.01333 | $0.01253 | $0.01332 | $4,832.18 | $296,781 |
| 2015-11-20 | $0.01332 | $0.01332 | $0.01300 | $0.01300 | $89.65 | $289,765 |
| 2015-11-21 | $0.01300 | $0.01331 | $0.01284 | $0.01284 | $505.10 | $286,186 |
| 2015-11-22 | $0.01268 | $0.01315 | $0.01268 | $0.01315 | $14.57 | $293,155 |
| 2015-11-23 | $0.01315 | $0.01378 | $0.01268 | $0.01377 | $3,060.35 | $306,977 |
| 2015-11-24 | $0.01377 | $0.01503 | $0.01330 | $0.01409 | $2,886.74 | $313,941 |
| 2015-11-25 | $0.01409 | $0.01518 | $0.01362 | $0.01518 | $2,935.59 | $338,358 |
| 2015-11-26 | $0.01518 | $0.01534 | $0.01424 | $0.01502 | $2,056.29 | $334,810 |
| 2015-11-27 | $0.01503 | $0.01517 | $0.01345 | $0.01517 | $3,865.71 | $338,106 |
| 2015-11-28 | $0.01517 | $0.01517 | $0.01392 | $0.01423 | $1,819.17 | $317,175 |
| 2015-11-29 | $0.01423 | $0.01486 | $0.01392 | $0.01392 | $3,377.73 | $310,195 |
| 2015-11-30 | $0.01392 | $0.01502 | $0.01392 | $0.01438 | $2,102.30 | $320,547 |