Applecoin APC
Xếp hạng #?
10:54:05 06/04/2017
Applecoin (APC)
Không hoạt động
Lịch sử giá Applecoin (APC) Tháng 12/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-12-01 | $0.01439 | $0.01969 | $0.01360 | $0.01844 | $31,582.70 | $410,999 |
| 2015-12-02 | $0.01844 | $0.01891 | $0.01563 | $0.01641 | $23,372.50 | $365,730 |
| 2015-12-03 | $0.01641 | $0.01751 | $0.01454 | $0.01625 | $21,199.50 | $362,204 |
| 2015-12-04 | $0.01625 | $0.01688 | $0.01531 | $0.01625 | $5,706.98 | $362,039 |
| 2015-12-05 | $0.01625 | $0.01625 | $0.01437 | $0.01609 | $4,437.96 | $358,638 |
| 2015-12-06 | $0.01609 | $0.01656 | $0.01422 | $0.01500 | $24,456.40 | $334,248 |
| 2015-12-07 | $0.01499 | $0.01608 | $0.01467 | $0.01545 | $17,158.80 | $344,346 |
| 2015-12-08 | $0.01546 | $0.01839 | $0.01543 | $0.01793 | $56,281.50 | $399,491 |
| 2015-12-09 | $0.01792 | $0.01995 | $0.01650 | $0.01728 | $50,919.70 | $385,029 |
| 2015-12-10 | $0.01728 | $0.01771 | $0.01585 | $0.01663 | $16,344.70 | $370,519 |
| 2015-12-11 | $0.01662 | $0.01833 | $0.01662 | $0.01751 | $14,106.20 | $390,329 |
| 2015-12-12 | $0.01751 | $0.01798 | $0.01627 | $0.01704 | $23,205.70 | $379,788 |
| 2015-12-13 | $0.01704 | $0.01767 | $0.01642 | $0.01689 | $16,963.40 | $376,478 |
| 2015-12-14 | $0.01689 | $0.01736 | $0.01580 | $0.01611 | $5,133.23 | $359,097 |
| 2015-12-15 | $0.01611 | $0.01734 | $0.01518 | $0.01734 | $15,201.20 | $386,422 |
| 2015-12-16 | $0.01732 | $0.01762 | $0.01623 | $0.01685 | $9,326.21 | $375,413 |
| 2015-12-17 | $0.01684 | $0.01684 | $0.01543 | $0.01636 | $6,118.25 | $364,488 |
| 2015-12-18 | $0.01636 | $0.01666 | $0.01620 | $0.01666 | $2,847.84 | $371,370 |
| 2015-12-19 | $0.01666 | $0.01682 | $0.01604 | $0.01620 | $3,138.37 | $361,001 |
| 2015-12-20 | $0.01620 | $0.01651 | $0.01543 | $0.01543 | $3,106.79 | $343,793 |
| 2015-12-21 | $0.01527 | $0.01604 | $0.01466 | $0.01574 | $6,249.14 | $350,724 |
| 2015-12-22 | $0.01575 | $0.01606 | $0.01466 | $0.01528 | $5,734.19 | $340,560 |
| 2015-12-23 | $0.01528 | $0.01528 | $0.01466 | $0.01528 | $765.54 | $340,522 |
| 2015-12-24 | $0.01528 | $0.01590 | $0.01482 | $0.01559 | $2,159.98 | $347,502 |
| 2015-12-25 | $0.01559 | $0.01590 | $0.01513 | $0.01544 | $1,568.53 | $344,065 |
| 2015-12-26 | $0.01545 | $0.01546 | $0.01407 | $0.01500 | $2,598.47 | $334,197 |
| 2015-12-27 | $0.01500 | $0.01546 | $0.01330 | $0.01515 | $6,340.43 | $337,663 |
| 2015-12-28 | $0.01515 | $0.01546 | $0.01453 | $0.01511 | $2,425.01 | $336,818 |
| 2015-12-29 | $0.01512 | $0.01512 | $0.01465 | $0.01512 | $1,016.49 | $336,860 |
| 2015-12-30 | $0.01511 | $0.01511 | $0.01448 | $0.01448 | $1,817.29 | $322,811 |
| 2015-12-31 | $0.01449 | $0.01480 | $0.01449 | $0.01463 | $395.27 | $326,081 |