Applecoin APC
Xếp hạng #?
10:54:05 06/04/2017
Applecoin (APC)
Không hoạt động
Lịch sử giá Applecoin (APC) Tháng 12/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-12-01 | $0.01379 | $0.01466 | $0.01379 | $0.01409 | $80.47 | $313,961 |
| 2016-12-02 | $0.01408 | $0.01481 | $0.01394 | $0.01409 | $534.29 | $313,966 |
| 2016-12-03 | $0.01409 | $0.01525 | $0.01409 | $0.01423 | $363.07 | $317,237 |
| 2016-12-04 | $0.01423 | $0.01467 | $0.01409 | $0.01409 | $247.53 | $313,995 |
| 2016-12-05 | $0.01410 | $0.01453 | $0.01162 | $0.01206 | $2,371.00 | $268,810 |
| 2016-12-06 | $0.01206 | $0.01308 | $0.01189 | $0.01245 | $780.20 | $277,497 |
| 2016-12-07 | $0.01246 | $0.01359 | $0.01159 | $0.01330 | $3,093.75 | $296,424 |
| 2016-12-08 | $0.01330 | $0.01373 | $0.01308 | $0.01308 | $238.55 | $291,470 |
| 2016-12-09 | $0.01308 | $0.01308 | $0.01189 | $0.01246 | $1,505.83 | $277,693 |
| 2016-12-10 | $0.01246 | $0.01304 | $0.01246 | $0.01260 | $354.77 | $280,838 |
| 2016-12-11 | $0.01260 | $0.01260 | $0.01159 | $0.01159 | $1,570.73 | $258,220 |
| 2016-12-12 | $0.01158 | $0.01230 | $0.01158 | $0.01216 | $790.85 | $271,094 |
| 2016-12-13 | $0.01216 | $0.01216 | $0.01144 | $0.01145 | $493.52 | $255,071 |
| 2016-12-14 | $0.01144 | $0.01202 | $0.01144 | $0.01188 | $256.83 | $264,696 |
| 2016-12-15 | $0.01188 | $0.01197 | $0.01168 | $0.01197 | $433.41 | $266,695 |
| 2016-12-16 | $0.01197 | $0.01211 | $0.01165 | $0.01165 | $1,230.50 | $259,610 |
| 2016-12-17 | $0.01165 | $0.01194 | $0.01165 | $0.01193 | $119.56 | $265,799 |
| 2016-12-18 | $0.01193 | $0.01221 | $0.01178 | $0.01178 | $829.67 | $262,597 |
| 2016-12-19 | $0.01178 | $0.01193 | $0.01135 | $0.01136 | $498.88 | $253,174 |
| 2016-12-20 | $0.01136 | $0.01180 | $0.01065 | $0.01137 | $1,844.39 | $253,294 |
| 2016-12-21 | $0.01137 | $0.01196 | $0.01122 | $0.01196 | $675.35 | $266,441 |
| 2016-12-22 | $0.01196 | $0.01223 | $0.009363 | $0.01165 | $7,045.38 | $259,726 |
| 2016-12-23 | $0.01165 | $0.01237 | $0.01094 | $0.01180 | $11,993.00 | $263,082 |
| 2016-12-24 | $0.01209 | $0.01224 | $0.01180 | $0.01195 | $5,262.13 | $266,296 |
| 2016-12-25 | $0.01195 | $0.01209 | $0.01195 | $0.01209 | $94.31 | $269,503 |
| 2016-12-26 | $0.01209 | $0.01209 | $0.01108 | $0.01166 | $1,477.07 | $259,893 |
| 2016-12-27 | $0.01166 | $0.01181 | $0.01109 | $0.01151 | $1,181.19 | $256,439 |
| 2016-12-28 | $0.01151 | $0.01251 | $0.01106 | $0.01164 | $1,766.29 | $259,396 |
| 2016-12-29 | $0.01164 | $0.01221 | $0.01092 | $0.01179 | $9,932.66 | $262,728 |
| 2016-12-30 | $0.01179 | $0.01179 | $0.01093 | $0.01123 | $768.74 | $250,304 |
| 2016-12-31 | $0.01123 | $0.01123 | $0.01109 | $0.01109 | $217.86 | $247,099 |