Animecoin ANI
Xếp hạng #?
04:34:00 07/02/2019
Animecoin (ANI)
Không hoạt động
Lịch sử giá Animecoin (ANI) 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 | $0.004853 | $0.005828 | $0.004470 | $0.005138 | $19,423.70 | $0 |
| 2018-03-02 | $0.005125 | $0.005676 | $0.004217 | $0.005296 | $36,967.10 | $0 |
| 2018-03-03 | $0.005289 | $0.006073 | $0.005289 | $0.005615 | $7,622.14 | $0 |
| 2018-03-04 | $0.005606 | $0.005724 | $0.004786 | $0.004948 | $14,816.80 | $0 |
| 2018-03-05 | $0.004944 | $0.005563 | $0.004828 | $0.005192 | $6,193.21 | $0 |
| 2018-03-06 | $0.005177 | $0.01119 | $0.004713 | $0.006010 | $115,276 | $0 |
| 2018-03-07 | $0.006003 | $0.006160 | $0.004628 | $0.005348 | $4,793.22 | $0 |
| 2018-03-08 | $0.005341 | $0.005487 | $0.004441 | $0.004957 | $5,169.54 | $0 |
| 2018-03-09 | $0.004926 | $0.008450 | $0.004085 | $0.007405 | $110,961 | $0 |
| 2018-03-10 | $0.006389 | $0.007408 | $0.005388 | $0.005988 | $11,723.30 | $0 |
| 2018-03-11 | $0.005967 | $0.006263 | $0.005418 | $0.006128 | $7,951.68 | $0 |
| 2018-03-12 | $0.006108 | $0.006154 | $0.005023 | $0.005393 | $2,783.90 | $0 |
| 2018-03-13 | $0.005362 | $0.005755 | $0.005132 | $0.005214 | $15,265.70 | $0 |
| 2018-03-14 | $0.005215 | $0.005599 | $0.004589 | $0.004598 | $682.84 | $0 |
| 2018-03-15 | $0.004596 | $0.004813 | $0.003861 | $0.004629 | $15,120.20 | $0 |
| 2018-03-16 | $0.004626 | $0.005016 | $0.004453 | $0.004641 | $2,342.89 | $0 |
| 2018-03-17 | $0.004649 | $0.004658 | $0.004338 | $0.004427 | $157.07 | $0 |
| 2018-03-18 | $0.004416 | $0.004820 | $0.004022 | $0.004770 | $3,275.16 | $0 |
| 2018-03-19 | $0.004750 | $0.005078 | $0.004640 | $0.004861 | $3,148.55 | $0 |
| 2018-03-20 | $0.004915 | $0.005076 | $0.004399 | $0.004889 | $9,366.00 | $0 |
| 2018-03-21 | $0.004897 | $0.005204 | $0.004634 | $0.004991 | $717.70 | $0 |
| 2018-03-22 | $0.004981 | $0.005081 | $0.004602 | $0.004699 | $4,171.08 | $0 |
| 2018-03-23 | $0.004699 | $0.005183 | $0.004490 | $0.005183 | $2,057.96 | $0 |
| 2018-03-24 | $0.005258 | $0.005258 | $0.004397 | $0.004397 | $4,769.16 | $0 |
| 2018-03-25 | $0.004337 | $0.004773 | $0.004204 | $0.004223 | $3,526.76 | $0 |
| 2018-03-26 | $0.004220 | $0.004411 | $0.003715 | $0.003927 | $21,719.70 | $0 |
| 2018-03-27 | $0.003921 | $0.003934 | $0.003530 | $0.003583 | $5,231.24 | $0 |
| 2018-03-28 | $0.003582 | $0.003698 | $0.003304 | $0.003331 | $1,972.27 | $0 |
| 2018-03-29 | $0.003335 | $0.003397 | $0.003016 | $0.003196 | $1,009.99 | $0 |
| 2018-03-30 | $0.003188 | $0.003203 | $0.002664 | $0.002871 | $813.71 | $0 |
| 2018-03-31 | $0.002872 | $0.002964 | $0.002672 | $0.002703 | $1,016.61 | $0 |