AlpaCoin APC
Xếp hạng #?
22:24:07 16/05/2018
AlpaCoin (APC)
Không hoạt động
Lịch sử giá AlpaCoin (APC) 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 | $0.01711 | $0.01763 | $0.01627 | $0.01701 | $23.83 | $0 |
| 2018-01-02 | $0.01701 | $0.01936 | $0.01564 | $0.01936 | $1,711.97 | $0 |
| 2018-01-03 | $0.01929 | $0.02010 | $0.01820 | $0.01861 | $154.53 | $0 |
| 2018-01-04 | $0.01871 | $0.02032 | $0.01724 | $0.01882 | $795.74 | $0 |
| 2018-01-05 | $0.01882 | $0.02321 | $0.01864 | $0.02306 | $520.82 | $0 |
| 2018-01-06 | $0.02307 | $0.02316 | $0.01981 | $0.02083 | $574.45 | $0 |
| 2018-01-07 | $0.02082 | $0.02285 | $0.01923 | $0.01973 | $108.47 | $0 |
| 2018-01-08 | $0.01970 | $0.01978 | $0.01581 | $0.01903 | $2,372.60 | $0 |
| 2018-01-09 | $0.01898 | $0.02282 | $0.01736 | $0.01875 | $1,836.53 | $0 |
| 2018-01-10 | $0.01877 | $0.02220 | $0.01686 | $0.02220 | $679.81 | $0 |
| 2018-01-11 | $0.02217 | $0.02225 | $0.01584 | $0.01613 | $88.38 | $0 |
| 2018-01-12 | $0.01624 | $0.02008 | $0.01577 | $0.01929 | $1,743.56 | $0 |
| 2018-01-13 | $0.01928 | $0.01993 | $0.01743 | $0.01837 | $216.07 | $0 |
| 2018-01-14 | $0.01838 | $0.01999 | $0.01547 | $0.01999 | $1,233.87 | $0 |
| 2018-01-15 | $0.01985 | $0.02025 | $0.01637 | $0.01638 | $320.48 | $0 |
| 2018-01-16 | $0.01640 | $0.01640 | $0.01137 | $0.01573 | $6,068.46 | $0 |
| 2018-01-17 | $0.01565 | $0.01790 | $0.01183 | $0.01709 | $4,235.36 | $0 |
| 2018-01-18 | $0.01715 | $0.01821 | $0.01446 | $0.01495 | $3,370.35 | $0 |
| 2018-01-19 | $0.01479 | $0.01789 | $0.01423 | $0.01767 | $5,014.56 | $0 |
| 2018-01-20 | $0.01777 | $0.01842 | $0.01552 | $0.01616 | $4,450.96 | $0 |
| 2018-01-21 | $0.01619 | $0.01624 | $0.01379 | $0.01545 | $4,000.16 | $0 |
| 2018-01-22 | $0.01564 | $0.01677 | $0.01184 | $0.01205 | $350.03 | $0 |
| 2018-01-23 | $0.01202 | $0.01591 | $0.01189 | $0.01495 | $60.14 | $0 |
| 2018-01-24 | $0.01494 | $0.01497 | $0.01212 | $0.01336 | $26.34 | $0 |
| 2018-01-25 | $0.01358 | $0.01769 | $0.01267 | $0.01565 | $2,314.44 | $0 |
| 2018-01-26 | $0.01560 | $0.01624 | $0.01273 | $0.01548 | $305.50 | $0 |
| 2018-01-27 | $0.01546 | $0.01739 | $0.01518 | $0.01704 | $704.64 | $0 |
| 2018-01-28 | $0.01713 | $0.01791 | $0.01707 | $0.01742 | $587.01 | $0 |
| 2018-01-29 | $0.01740 | $0.01960 | $0.01392 | $0.01411 | $2,039.88 | $0 |
| 2018-01-30 | $0.01411 | $0.01585 | $0.01269 | $0.01290 | $767.81 | $0 |
| 2018-01-31 | $0.01295 | $0.01439 | $0.001335 | $0.01177 | $99,139.80 | $0 |