Asiadigicoin ADCN
Xếp hạng #?
07:50:01 18/04/2019
Asiadigicoin (ADCN)
Không hoạt động
Lịch sử giá Asiadigicoin (ADCN) Tháng 01/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-01-01 | $0.0003002 | $0.0003088 | $0.0002621 | $0.0003083 | $41.24 | $7,685.89 |
| 2019-01-02 | $0.0003091 | $0.0003091 | $0.0003053 | $0.0003061 | $0 | $7,631.19 |
| 2019-01-03 | $0.0003061 | $0.0003061 | $0.0003061 | $0.0003061 | $0 | $7,631.19 |
| 2019-01-04 | $0.0003061 | $0.0003095 | $0.0003022 | $0.0003086 | $10.18 | $7,693.41 |
| 2019-01-05 | $0.0003078 | $0.0003123 | $0.0001914 | $0.0001918 | $25.46 | $4,781.49 |
| 2019-01-06 | $0.0001918 | $0.0002868 | $0.0001912 | $0.0002854 | $13.23 | $7,116.49 |
| 2019-01-07 | $0.0002855 | $0.0002864 | $0.0001605 | $0.0001609 | $120.61 | $4,010.40 |
| 2019-01-08 | $0.0001611 | $0.0002062 | $0.0001598 | $0.0001610 | $18.68 | $4,014.62 |
| 2019-01-09 | $0.0001613 | $0.0002034 | $0.0001220 | $0.0001613 | $16,330.67 | $4,021.11 |
| 2019-01-10 | $0.0001614 | $0.0002438 | $0.0001458 | $0.0001468 | $3,792.72 | $3,659.56 |
| 2019-01-11 | $0.0001468 | $0.0002589 | $0.0001103 | $0.0001840 | $2,861.09 | $4,587.09 |
| 2019-01-12 | $0.0001838 | $0.0001845 | $0.0001460 | $0.0001462 | $2.64 | $3,646.17 |
| 2019-01-13 | $0.0001096 | $0.0001102 | $0.0001060 | $0.0001064 | $2.25 | $2,651.81 |
| 2019-01-14 | $0.0001065 | $0.0001112 | $0.00007377 | $0.00007399 | $34.35 | $1,844.63 |
| 2019-01-15 | $0.00007394 | $0.0001110 | $0.00007337 | $0.0001089 | $7.67 | $2,715.32 |
| 2019-01-16 | $0.0001087 | $0.0002199 | $0.00007318 | $0.0002190 | $74.07 | $5,460.95 |
| 2019-01-17 | $0.0002191 | $0.0002195 | $0.00007234 | $0.00007354 | $3.16 | $1,833.46 |
| 2019-01-18 | $0.00007351 | $0.00007362 | $0.00007309 | $0.00007334 | $0 | $1,828.34 |
| 2019-01-19 | $0.00007334 | $0.0001502 | $0.00007295 | $0.00007454 | $12,724.90 | $1,858.48 |
| 2019-01-20 | $0.00007447 | $0.00007493 | $0.00007156 | $0.00007192 | $6.54 | $1,792.94 |
| 2019-01-21 | $0.00007193 | $0.0001791 | $0.00003557 | $0.0001787 | $15,443.12 | $4,454.09 |
| 2019-01-22 | $0.0001788 | $0.0001789 | $0.00003562 | $0.00007208 | $73.40 | $1,797.12 |
| 2019-01-23 | $0.00007209 | $0.00007251 | $0.00007121 | $0.00007164 | $43.77 | $1,786.16 |
| 2019-01-24 | $0.00007163 | $0.00007179 | $0.00007125 | $0.00007149 | $0 | $1,782.43 |
| 2019-01-25 | $0.00007149 | $0.00007149 | $0.00007149 | $0.00007149 | $0 | $1,782.43 |
| 2019-01-26 | $0.00007149 | $0.00007149 | $0.00007149 | $0.00007149 | $0 | $1,782.43 |
| 2019-01-27 | $0.00007149 | $0.00007149 | $0.00007149 | $0.00007149 | $0 | $1,782.43 |
| 2019-01-28 | $0.00007149 | $0.00007149 | $0.00007149 | $0.00007149 | $0 | $1,782.43 |
| 2019-01-29 | $0.00007149 | $0.00007149 | $0.00007149 | $0.00007149 | $0 | $1,782.43 |
| 2019-01-30 | $0.00007149 | $0.00007149 | $0.00007149 | $0.00007149 | $0 | $1,782.43 |
| 2019-01-31 | $0.00007149 | $0.00007149 | $0.00007149 | $0.00007149 | $0 | $1,782.43 |