AgrolifeCoin AGLC
Xếp hạng #?
13:09:13 10/06/2018
AgrolifeCoin (AGLC)
Không hoạt động
Lịch sử giá AgrolifeCoin (AGLC) Tháng 05/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-05-01 | $0.003816 | $0.004171 | $0.003816 | $0.004137 | $22.01 | $16,416.16 |
| 2017-05-02 | $0.004135 | $0.004289 | $0.004120 | $0.004157 | $8.91 | $16,514.76 |
| 2017-05-03 | $0.004261 | $0.004359 | $0.004227 | $0.004351 | $25.37 | $17,766.17 |
| 2017-05-04 | $0.004353 | $0.004698 | $0.004353 | $0.004490 | $10.38 | $18,337.85 |
| 2017-05-05 | $0.004499 | $0.004725 | $0.004499 | $0.004662 | $10.78 | $19,046.75 |
| 2017-05-07 | $0.004591 | $0.004646 | $0.004539 | $0.004646 | $95.65 | $18,993.49 |
| 2017-05-08 | $0.004647 | $0.004736 | $0.004647 | $0.004736 | $13.04 | $19,358.90 |
| 2017-05-10 | $0.005060 | $0.005168 | $0.005060 | $0.005116 | $12.67 | $20,912.61 |
| 2017-05-11 | $0.005125 | $0.005411 | $0.005069 | $0.005376 | $13.31 | $21,977.35 |
| 2017-05-12 | $0.005155 | $0.006910 | $0.005033 | $0.006779 | $69.17 | $27,711.79 |
| 2017-05-13 | $0.006765 | $0.007091 | $0.006446 | $0.007077 | $7.08 | $28,927.24 |
| 2017-05-14 | $0.007099 | $0.007240 | $0.007019 | $0.007141 | $19.14 | $29,192.74 |
| 2017-05-15 | $0.007146 | $0.007157 | $0.006749 | $0.006906 | $17.26 | $28,229.66 |
| 2017-05-16 | $0.006896 | $0.007840 | $0.006762 | $0.007774 | $74.54 | $32,080.21 |
| 2017-05-17 | $0.007772 | $0.008121 | $0.007690 | $0.008030 | $5.31 | $33,134.72 |
| 2017-05-20 | $0.009005 | $0.009153 | $0.009005 | $0.009148 | $13.07 | $38,488.59 |
| 2017-05-21 | $0.009145 | $0.009334 | $0.008929 | $0.009147 | $75.56 | $38,674.34 |
| 2017-05-22 | $0.009178 | $0.01090 | $0.009144 | $0.01024 | $59.46 | $43,841.79 |
| 2017-05-23 | $0.01022 | $0.01100 | $0.01022 | $0.01081 | $62.77 | $46,791.76 |
| 2017-05-24 | $0.01138 | $0.02342 | $0.01135 | $0.02298 | $545.73 | $100,866 |
| 2017-05-25 | $0.02294 | $0.02647 | $0.02153 | $0.02211 | $22.79 | $97,504.35 |
| 2017-05-26 | $0.02195 | $0.02479 | $0.02195 | $0.02429 | $0.9754 | $107,444 |
| 2017-05-27 | $0.04004 | $0.04273 | $0.03973 | $0.04066 | $756.26 | $181,355 |
| 2017-05-28 | $0.04090 | $0.04565 | $0.04090 | $0.04344 | $276.01 | $194,795 |
| 2017-05-29 | $0.04335 | $0.04636 | $0.04216 | $0.04539 | $753.85 | $204,788 |
| 2017-05-30 | $0.04544 | $0.04626 | $0.04291 | $0.04341 | $605.90 | $196,870 |
| 2017-05-31 | $0.04358 | $0.04600 | $0.04305 | $0.04547 | $280.61 | $206,592 |