AsiaCoin AC
Xếp hạng #?
04:33:01 07/02/2019
AsiaCoin (AC)
Không hoạt động
Lịch sử giá AsiaCoin (AC) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.002263 | $0.002284 | $0.002263 | $0.002277 | $22.54 | $4,554,482 |
| 2018-11-02 | $0.002277 | $0.002306 | $0.002277 | $0.002295 | $3.31 | $4,592,440 |
| 2018-11-03 | $0.002295 | $0.002295 | $0.002295 | $0.002295 | $4.59 | $4,592,905 |
| 2018-11-04 | $0.002295 | $0.002317 | $0.002280 | $0.002317 | $9.65 | $4,635,896 |
| 2018-11-05 | $0.002317 | $0.002332 | $0.002241 | $0.002246 | $7.50 | $4,494,495 |
| 2018-11-06 | $0.002255 | $0.002268 | $0.002177 | $0.002268 | $65.82 | $4,527,546 |
| 2018-11-07 | $0.002268 | $0.002296 | $0.002258 | $0.002281 | $0 | $4,565,649 |
| 2018-11-08 | $0.002281 | $0.002281 | $0.002281 | $0.002281 | $0 | $4,585,695 |
| 2018-11-09 | $0.002281 | $0.002281 | $0.002281 | $0.002281 | $0 | $4,634,929 |
| 2018-11-10 | $0.002281 | $0.002281 | $0.002281 | $0.002281 | $0 | $4,642,571 |
| 2018-11-11 | $0.002281 | $0.002281 | $0.002154 | $0.002173 | $56.34 | $4,426,295 |
| 2018-11-12 | $0.002187 | $0.002192 | $0.002034 | $0.002038 | $22.34 | $4,154,137 |
| 2018-11-13 | $0.002038 | $0.002047 | $0.001837 | $0.001846 | $53.09 | $3,764,593 |
| 2018-11-14 | $0.001841 | $0.001848 | $0.001595 | $0.001640 | $0 | $3,347,942 |
| 2018-11-15 | $0.001640 | $0.001640 | $0.001485 | $0.001523 | $110.28 | $3,113,868 |
| 2018-11-16 | $0.001522 | $0.001524 | $0.001482 | $0.001502 | $12.60 | $3,075,550 |
| 2018-11-17 | $0.001506 | $0.001506 | $0.001486 | $0.001497 | $95.37 | $3,066,308 |
| 2018-11-18 | $0.001502 | $0.001515 | $0.001499 | $0.001513 | $0 | $3,101,740 |
| 2018-11-19 | $0.001513 | $0.001513 | $0.001066 | $0.001066 | $329.40 | $2,184,843 |
| 2018-11-20 | $0.001059 | $0.001080 | $0.0008860 | $0.001021 | $104.40 | $2,094,314 |
| 2018-11-21 | $0.001022 | $0.001069 | $0.0009261 | $0.0009681 | $65.16 | $1,985,586 |
| 2018-11-22 | $0.0009646 | $0.0009728 | $0.0009438 | $0.0009503 | $0 | $1,950,159 |
| 2018-11-23 | $0.0009503 | $0.0009503 | $0.0009503 | $0.0009503 | $0 | $1,950,841 |
| 2018-11-24 | $0.0009503 | $0.001038 | $0.0009007 | $0.0009280 | $7.80 | $1,905,488 |
| 2018-11-25 | $0.0009282 | $0.0009324 | $0.0007838 | $0.0008812 | $13.05 | $1,809,669 |
| 2018-11-26 | $0.0008810 | $0.0009055 | $0.0008672 | $0.0008703 | $0 | $1,788,313 |
| 2018-11-27 | $0.0008703 | $0.0009580 | $0.0007605 | $0.0007639 | $50.43 | $1,570,139 |
| 2018-11-28 | $0.0007646 | $0.0008777 | $0.0007646 | $0.0008499 | $0 | $1,748,127 |
| 2018-11-29 | $0.0008499 | $0.0008499 | $0.0008499 | $0.0008499 | $0 | $1,749,893 |
| 2018-11-30 | $0.0008499 | $0.0008499 | $0.0008499 | $0.0008499 | $0 | $1,751,311 |