Applecoin APC
Xếp hạng #?
10:54:05 06/04/2017
Applecoin (APC)
Không hoạt động
Lịch sử giá Applecoin (APC) Tháng 02/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-02-01 | $0.008866 | $0.009593 | $0.008866 | $0.009298 | $420.28 | $207,205 |
| 2017-02-02 | $0.009301 | $0.009590 | $0.009010 | $0.009590 | $329.86 | $213,718 |
| 2017-02-03 | $0.009592 | $0.009737 | $0.009313 | $0.009606 | $265.35 | $214,080 |
| 2017-02-04 | $0.009606 | $0.009751 | $0.009315 | $0.009606 | $1,073.70 | $214,075 |
| 2017-02-05 | $0.009606 | $0.009751 | $0.009315 | $0.009600 | $185.04 | $213,938 |
| 2017-02-06 | $0.009607 | $0.009667 | $0.009171 | $0.009472 | $558.97 | $211,084 |
| 2017-02-07 | $0.009468 | $0.009733 | $0.008872 | $0.009152 | $1,556.25 | $203,962 |
| 2017-02-08 | $0.009151 | $0.01004 | $0.009005 | $0.01004 | $748.08 | $223,716 |
| 2017-02-09 | $0.01004 | $0.01005 | $0.008443 | $0.008880 | $2,688.20 | $197,905 |
| 2017-02-10 | $0.008856 | $0.009305 | $0.008720 | $0.009303 | $1,344.86 | $207,322 |
| 2017-02-11 | $0.009301 | $0.009306 | $0.008865 | $0.009306 | $489.90 | $207,394 |
| 2017-02-12 | $0.009306 | $0.009306 | $0.008865 | $0.008865 | $517.13 | $197,563 |
| 2017-02-13 | $0.008857 | $0.009002 | $0.008421 | $0.008430 | $833.08 | $187,875 |
| 2017-02-14 | $0.008430 | $0.008740 | $0.008430 | $0.008736 | $533.56 | $194,700 |
| 2017-02-15 | $0.008737 | $0.008737 | $0.008297 | $0.008586 | $1,666.18 | $191,355 |
| 2017-02-16 | $0.008585 | $0.009337 | $0.008439 | $0.009337 | $303.80 | $208,084 |
| 2017-02-17 | $0.009336 | $0.009336 | $0.008444 | $0.008446 | $200.46 | $188,234 |
| 2017-02-18 | $0.008449 | $0.009031 | $0.008449 | $0.009029 | $311.06 | $201,229 |
| 2017-02-19 | $0.009029 | $0.009029 | $0.008738 | $0.008741 | $70.61 | $194,803 |
| 2017-02-20 | $0.008749 | $0.008749 | $0.008723 | $0.008723 | $17.97 | $194,409 |
| 2017-02-21 | $0.008724 | $0.008724 | $0.008426 | $0.008427 | $379.23 | $187,794 |
| 2017-02-22 | $0.008428 | $0.009160 | $0.008428 | $0.009160 | $2,646.47 | $204,131 |
| 2017-02-23 | $0.009162 | $0.009173 | $0.008869 | $0.009173 | $297.69 | $204,426 |
| 2017-02-24 | $0.009174 | $0.009320 | $0.008877 | $0.009171 | $126.02 | $204,379 |
| 2017-02-25 | $0.009175 | $0.009175 | $0.008884 | $0.008885 | $285.08 | $198,008 |
| 2017-02-26 | $0.008882 | $0.008886 | $0.008740 | $0.008740 | $17.66 | $194,785 |
| 2017-02-27 | $0.008700 | $0.008743 | $0.008700 | $0.008728 | $27.30 | $194,506 |
| 2017-02-28 | $0.008732 | $0.009028 | $0.008732 | $0.008737 | $37.75 | $194,705 |