AgrolifeCoin AGLC
Xếp hạng #?
13:09:13 10/06/2018
AgrolifeCoin (AGLC)
Không hoạt động
Lịch sử giá AgrolifeCoin (AGLC) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $0.003356 | $0.003708 | $0.003228 | $0.003646 | $269.61 | $28,898.39 |
| 2018-01-02 | $0.003645 | $0.004104 | $0.003520 | $0.004020 | $59.33 | $31,893.71 |
| 2018-01-03 | $0.004006 | $0.004639 | $0.004003 | $0.004538 | $181.99 | $36,040.31 |
| 2018-01-04 | $0.004563 | $0.005312 | $0.002165 | $0.005312 | $531.01 | $42,404.10 |
| 2018-01-05 | $0.005313 | $0.005990 | $0.005227 | $0.005940 | $44.71 | $47,474.71 |
| 2018-01-06 | $0.005944 | $0.01381 | $0.005857 | $0.01377 | $2,855.09 | $110,249 |
| 2018-01-07 | $0.01376 | $0.01652 | $0.004057 | $0.004566 | $1,392.66 | $36,572.81 |
| 2018-01-08 | $0.004560 | $0.008173 | $0.003834 | $0.005889 | $1,656.00 | $47,330.99 |
| 2018-01-09 | $0.005873 | $0.007714 | $0.003307 | $0.006272 | $469.09 | $50,501.65 |
| 2018-01-10 | $0.006280 | $0.006294 | $0.003012 | $0.003300 | $716.61 | $26,616.97 |
| 2018-01-11 | $0.006142 | $0.006165 | $0.004870 | $0.004960 | $65.49 | $40,036.98 |
| 2018-01-12 | $0.004993 | $0.005267 | $0.003159 | $0.003204 | $79.27 | $25,878.92 |
| 2018-01-13 | $0.003200 | $0.003360 | $0.003200 | $0.003301 | $81.67 | $26,691.43 |
| 2018-01-14 | $0.003303 | $0.004429 | $0.003131 | $0.004413 | $239.93 | $35,776.10 |
| 2018-01-15 | $0.004381 | $0.004646 | $0.003411 | $0.003412 | $364.58 | $27,718.83 |
| 2018-01-16 | $0.003416 | $0.003416 | $0.002839 | $0.003215 | $215.52 | $26,150.01 |
| 2018-01-17 | $0.003198 | $0.003280 | $0.002057 | $0.002330 | $124.06 | $19,004.82 |
| 2018-01-18 | $0.002339 | $0.002542 | $0.002247 | $0.002393 | $1.20 | $19,529.91 |
| 2018-01-19 | $0.002368 | $0.002524 | $0.002316 | $0.002413 | $1.21 | $19,645.89 |
| 2018-01-20 | $0.002439 | $0.002707 | $0.002438 | $0.002705 | $1.35 | $22,036.64 |
| 2018-01-21 | $0.003066 | $0.003066 | $0.001905 | $0.001947 | $56.23 | $15,897.83 |
| 2018-01-22 | $0.001973 | $0.002384 | $0.001831 | $0.001954 | $511.41 | $15,980.79 |
| 2018-01-23 | $0.001949 | $0.003134 | $0.001800 | $0.003037 | $1,018.02 | $24,884.57 |
| 2018-01-24 | $0.003035 | $0.003207 | $0.002460 | $0.003031 | $922.94 | $24,899.37 |
| 2018-01-25 | $0.003081 | $0.005217 | $0.002467 | $0.005036 | $11,156.30 | $41,520.04 |
| 2018-01-26 | $0.005022 | $0.005228 | $0.003955 | $0.005121 | $3,970.13 | $42,261.26 |
| 2018-01-27 | $0.005118 | $0.005798 | $0.005023 | $0.005680 | $2,335.14 | $46,920.37 |
| 2018-01-28 | $0.005709 | $0.005971 | $0.004843 | $0.005805 | $1,518.33 | $48,011.70 |
| 2018-01-29 | $0.005800 | $0.006104 | $0.004729 | $0.006046 | $4,926.64 | $50,060.32 |
| 2018-01-30 | $0.006048 | $0.006509 | $0.005803 | $0.006001 | $3,268.54 | $49,728.40 |
| 2018-01-31 | $0.006010 | $0.006208 | $0.005309 | $0.006088 | $296.32 | $50,529.83 |