AlpaCoin APC
Xếp hạng #?
22:24:07 16/05/2018
AlpaCoin (APC)
Không hoạt động
Lịch sử giá AlpaCoin (APC) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $0.006092 | $0.006437 | $0.005666 | $0.006012 | $40.38 | $0 |
| 2018-03-02 | $0.005997 | $0.006968 | $0.005741 | $0.005983 | $304.93 | $0 |
| 2018-03-03 | $0.005979 | $0.007370 | $0.005888 | $0.006201 | $1,048.83 | $0 |
| 2018-03-04 | $0.006190 | $0.007689 | $0.005810 | $0.007689 | $940.37 | $0 |
| 2018-03-05 | $0.007687 | $0.008971 | $0.006055 | $0.007454 | $205.73 | $0 |
| 2018-03-06 | $0.007443 | $0.009463 | $0.006984 | $0.008428 | $191.02 | $0 |
| 2018-03-07 | $0.008426 | $0.008426 | $0.005571 | $0.006314 | $1,072.20 | $0 |
| 2018-03-08 | $0.006492 | $0.007753 | $0.005921 | $0.006360 | $1,727.77 | $0 |
| 2018-03-09 | $0.006320 | $0.006394 | $0.004798 | $0.005107 | $282.11 | $0 |
| 2018-03-10 | $0.005109 | $0.005173 | $0.004712 | $0.004755 | $1.43 | $0 |
| 2018-03-11 | $0.004739 | $0.005836 | $0.004577 | $0.005457 | $135.73 | $0 |
| 2018-03-12 | $0.005440 | $0.006055 | $0.005199 | $0.005393 | $103.42 | $0 |
| 2018-03-13 | $0.005362 | $0.005595 | $0.005217 | $0.005306 | $41.33 | $0 |
| 2018-03-14 | $0.005307 | $0.005428 | $0.004638 | $0.004762 | $47.47 | $0 |
| 2018-03-15 | $0.004760 | $0.004790 | $0.003891 | $0.004381 | $137.48 | $0 |
| 2018-03-16 | $0.004378 | $0.004591 | $0.003973 | $0.004393 | $157.29 | $0 |
| 2018-03-17 | $0.004400 | $0.004400 | $0.003419 | $0.003637 | $531.15 | $0 |
| 2018-03-18 | $0.003628 | $0.003706 | $0.003169 | $0.003619 | $471.91 | $0 |
| 2018-03-19 | $0.003604 | $0.003819 | $0.003384 | $0.003752 | $215.68 | $0 |
| 2018-03-20 | $0.003794 | $0.004325 | $0.003520 | $0.004266 | $55.92 | $0 |
| 2018-03-21 | $0.004274 | $0.004914 | $0.004113 | $0.004456 | $76.39 | $0 |
| 2018-03-22 | $0.004448 | $0.005262 | $0.004419 | $0.004612 | $182.76 | $0 |
| 2018-03-23 | $0.004612 | $0.004612 | $0.003469 | $0.003521 | $118.35 | $0 |
| 2018-03-24 | $0.003542 | $0.004649 | $0.003402 | $0.004311 | $72.68 | $0 |
| 2018-03-25 | $0.004252 | $0.004339 | $0.004188 | $0.004223 | $13.43 | $0 |
| 2018-03-26 | $0.004220 | $0.01107 | $0.004193 | $0.004421 | $17.12 | $0 |
| 2018-03-27 | $0.004416 | $0.004427 | $0.003423 | $0.003427 | $31.71 | $0 |
| 2018-03-28 | $0.003426 | $0.003622 | $0.003344 | $0.003411 | $17.64 | $0 |
| 2018-03-29 | $0.003415 | $0.003420 | $0.003034 | $0.003125 | $8.79 | $0 |
| 2018-03-30 | $0.003117 | $0.003168 | $0.002906 | $0.003037 | $3.76 | $0 |
| 2018-03-31 | $0.003152 | $0.003947 | $0.003068 | $0.003119 | $148.31 | $0 |