Applecoin APC
Xếp hạng #?
10:54:05 06/04/2017
Applecoin (APC)
Không hoạt động
Lịch sử giá Applecoin (APC) Tháng 02/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-02-01 | $0.02235 | $0.02550 | $0.02053 | $0.02278 | $5,705.77 | $507,705 |
| 2016-02-02 | $0.02281 | $0.02387 | $0.02143 | $0.02249 | $1,575.03 | $501,282 |
| 2016-02-03 | $0.02249 | $0.02523 | $0.02188 | $0.02478 | $3,809.10 | $552,306 |
| 2016-02-04 | $0.02478 | $0.02478 | $0.02098 | $0.02451 | $3,037.81 | $546,155 |
| 2016-02-05 | $0.02451 | $0.03304 | $0.02405 | $0.02905 | $21,608.60 | $647,372 |
| 2016-02-06 | $0.02905 | $0.02951 | $0.02479 | $0.02692 | $9,681.54 | $600,032 |
| 2016-02-07 | $0.02692 | $0.03057 | $0.02677 | $0.02890 | $9,779.36 | $644,049 |
| 2016-02-08 | $0.02889 | $0.02998 | $0.02800 | $0.02951 | $1,246.49 | $657,692 |
| 2016-02-09 | $0.02936 | $0.03088 | $0.02814 | $0.02860 | $4,381.03 | $637,332 |
| 2016-02-10 | $0.02868 | $0.03073 | $0.02807 | $0.02920 | $14,470.70 | $650,822 |
| 2016-02-11 | $0.02921 | $0.03148 | $0.02844 | $0.02982 | $22,413.50 | $664,543 |
| 2016-02-12 | $0.02982 | $0.03103 | $0.02906 | $0.03079 | $18,351.50 | $686,187 |
| 2016-02-13 | $0.03061 | $0.03290 | $0.03031 | $0.03214 | $8,549.84 | $716,225 |
| 2016-02-14 | $0.03214 | $0.03488 | $0.03122 | $0.03274 | $31,188.40 | $729,748 |
| 2016-02-15 | $0.03293 | $0.03370 | $0.03145 | $0.03259 | $17,071.20 | $726,206 |
| 2016-02-16 | $0.03258 | $0.03258 | $0.03085 | $0.03192 | $9,798.95 | $711,282 |
| 2016-02-17 | $0.03191 | $0.03250 | $0.02773 | $0.02927 | $13,640.00 | $652,235 |
| 2016-02-18 | $0.02926 | $0.03098 | $0.02804 | $0.02944 | $6,143.87 | $656,139 |
| 2016-02-19 | $0.02945 | $0.03052 | $0.02760 | $0.02852 | $11,846.00 | $635,694 |
| 2016-02-20 | $0.02852 | $0.02944 | $0.02760 | $0.02806 | $46,665.00 | $625,326 |
| 2016-02-21 | $0.02745 | $0.02852 | $0.02607 | $0.02637 | $32,091.40 | $587,719 |
| 2016-02-22 | $0.02637 | $0.02759 | $0.02606 | $0.02606 | $6,064.37 | $580,765 |
| 2016-02-23 | $0.02606 | $0.02652 | $0.02466 | $0.02513 | $7,879.30 | $560,060 |
| 2016-02-24 | $0.02513 | $0.02649 | $0.02112 | $0.02557 | $8,392.71 | $569,959 |
| 2016-02-25 | $0.02560 | $0.02602 | $0.02358 | $0.02465 | $4,765.37 | $549,347 |
| 2016-02-26 | $0.02465 | $0.02540 | $0.02312 | $0.02402 | $3,399.53 | $535,255 |
| 2016-02-27 | $0.02401 | $0.02585 | $0.02340 | $0.02340 | $2,320.17 | $521,560 |
| 2016-02-28 | $0.02340 | $0.02447 | $0.02187 | $0.02401 | $5,689.51 | $535,012 |
| 2016-02-29 | $0.02401 | $0.02493 | $0.02362 | $0.02366 | $6,339.45 | $527,346 |