Applecoin APC
Xếp hạng #?
10:54:05 06/04/2017
Applecoin (APC)
Không hoạt động
Lịch sử giá Applecoin (APC) Tháng 03/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-03-01 | $0.008739 | $0.008870 | $0.008428 | $0.008428 | $559.16 | $187,832 |
| 2017-03-02 | $0.008428 | $0.008864 | $0.008421 | $0.008421 | $568.69 | $187,664 |
| 2017-03-03 | $0.008417 | $0.01232 | $0.008417 | $0.01044 | $21,315.90 | $232,644 |
| 2017-03-04 | $0.009572 | $0.01189 | $0.009572 | $0.01160 | $7,512.39 | $258,565 |
| 2017-03-05 | $0.01160 | $0.01262 | $0.01160 | $0.01247 | $14,316.10 | $277,961 |
| 2017-03-06 | $0.01246 | $0.01246 | $0.01088 | $0.01189 | $5,027.11 | $264,961 |
| 2017-03-07 | $0.01189 | $0.01189 | $0.01059 | $0.01101 | $1,215.95 | $245,387 |
| 2017-03-08 | $0.01101 | $0.01172 | $0.01042 | $0.01157 | $1,748.30 | $257,954 |
| 2017-03-09 | $0.01157 | $0.01157 | $0.01026 | $0.01114 | $419.33 | $248,287 |
| 2017-03-10 | $0.01114 | $0.01114 | $0.01042 | $0.01042 | $662.26 | $232,192 |
| 2017-03-11 | $0.01042 | $0.01086 | $0.01042 | $0.01086 | $884.68 | $241,969 |
| 2017-03-12 | $0.01086 | $0.01202 | $0.01057 | $0.01187 | $2,724.55 | $264,631 |
| 2017-03-13 | $0.01194 | $0.01408 | $0.01107 | $0.01345 | $9,921.71 | $299,796 |
| 2017-03-14 | $0.01345 | $0.01345 | $0.01243 | $0.01287 | $1,191.99 | $286,813 |
| 2017-03-15 | $0.01287 | $0.01287 | $0.01201 | $0.01245 | $3,018.02 | $277,517 |
| 2017-03-16 | $0.01244 | $0.01305 | $0.01130 | $0.01160 | $2,582.78 | $258,422 |
| 2017-03-17 | $0.01160 | $0.01276 | $0.01144 | $0.01245 | $2,928.28 | $277,566 |
| 2017-03-18 | $0.01247 | $0.01247 | $0.01131 | $0.01131 | $2,945.52 | $252,071 |
| 2017-03-19 | $0.01131 | $0.01131 | $0.01042 | $0.01116 | $3,241.50 | $248,772 |
| 2017-03-20 | $0.01115 | $0.01173 | $0.01086 | $0.01100 | $3,203.33 | $245,202 |
| 2017-03-21 | $0.01100 | $0.01161 | $0.01100 | $0.01147 | $5,665.30 | $255,567 |
| 2017-03-22 | $0.01147 | $0.01234 | $0.01118 | $0.01220 | $6,250.71 | $271,974 |
| 2017-03-23 | $0.01221 | $0.01698 | $0.01206 | $0.01539 | $20,456.20 | $343,042 |
| 2017-03-24 | $0.01539 | $0.01539 | $0.01392 | $0.01395 | $16,495.40 | $310,790 |
| 2017-03-25 | $0.01396 | $0.01468 | $0.01236 | $0.01381 | $3,603.96 | $307,788 |
| 2017-03-26 | $0.01380 | $0.01525 | $0.01337 | $0.01439 | $851.62 | $320,676 |
| 2017-03-27 | $0.01445 | $0.01512 | $0.01425 | $0.01512 | $334.13 | $337,068 |
| 2017-03-28 | $0.01513 | $0.01627 | $0.01394 | $0.01584 | $2,358.54 | $352,949 |
| 2017-03-29 | $0.01584 | $0.01611 | $0.01436 | $0.01582 | $43,383.90 | $352,525 |
| 2017-03-30 | $0.01582 | $0.01582 | $0.01466 | $0.01480 | $2,763.49 | $329,874 |
| 2017-03-31 | $0.01481 | $0.01481 | $0.01479 | $0.01480 | $29.02 | $329,820 |