Animecoin ANI
Xếp hạng #?
04:34:00 07/02/2019
Animecoin (ANI)
Không hoạt động
Lịch sử giá Animecoin (ANI) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $0.002703 | $0.002741 | $0.002515 | $0.002649 | $238.54 | $0 |
| 2018-04-02 | $0.002662 | $0.002835 | $0.002645 | $0.002818 | $502.94 | $0 |
| 2018-04-03 | $0.002820 | $0.003591 | $0.002654 | $0.002746 | $3,639.37 | $0 |
| 2018-04-04 | $0.002744 | $0.002962 | $0.002602 | $0.002648 | $2,558.72 | $0 |
| 2018-04-05 | $0.002649 | $0.002962 | $0.002564 | $0.002724 | $638.73 | $0 |
| 2018-04-06 | $0.002711 | $0.002914 | $0.002610 | $0.002910 | $5,050.15 | $0 |
| 2018-04-07 | $0.002913 | $0.003031 | $0.002857 | $0.002966 | $1,112.12 | $0 |
| 2018-04-08 | $0.002969 | $0.003066 | $0.002969 | $0.003016 | $328.81 | $0 |
| 2018-04-09 | $0.003021 | $0.003083 | $0.002846 | $0.002905 | $882.07 | $0 |
| 2018-04-10 | $0.002907 | $0.002952 | $0.002782 | $0.002798 | $8,866.46 | $0 |
| 2018-04-11 | $0.002801 | $0.003662 | $0.002801 | $0.003342 | $4,085.82 | $0 |
| 2018-04-12 | $0.003334 | $0.003863 | $0.003246 | $0.003559 | $6,940.77 | $0 |
| 2018-04-13 | $0.003563 | $0.005409 | $0.003348 | $0.004484 | $16,411.60 | $0 |
| 2018-04-14 | $0.004484 | $0.005874 | $0.004469 | $0.005355 | $18,231.00 | $0 |
| 2018-04-15 | $0.005361 | $0.007130 | $0.005305 | $0.005928 | $12,573.10 | $0 |
| 2018-04-16 | $0.006009 | $0.009532 | $0.005582 | $0.006597 | $147,107 | $0 |
| 2018-04-17 | $0.006842 | $0.009784 | $0.006027 | $0.007100 | $86,562.70 | $0 |
| 2018-04-18 | $0.007106 | $0.01038 | $0.007099 | $0.009627 | $32,442.80 | $0 |
| 2018-04-19 | $0.009634 | $0.01646 | $0.008768 | $0.01033 | $186,689 | $0 |
| 2018-04-20 | $0.01034 | $0.01311 | $0.01033 | $0.01237 | $33,200.60 | $0 |
| 2018-04-21 | $0.01238 | $0.01494 | $0.01090 | $0.01152 | $16,624.70 | $0 |
| 2018-04-22 | $0.01152 | $0.01226 | $0.01014 | $0.01188 | $15,444.50 | $0 |
| 2018-04-23 | $0.01185 | $0.01414 | $0.01029 | $0.01248 | $29,892.80 | $0 |
| 2018-04-24 | $0.01249 | $0.01887 | $0.01249 | $0.01865 | $129,801 | $0 |
| 2018-04-25 | $0.01736 | $0.01943 | $0.01531 | $0.01855 | $76,434.70 | $0 |
| 2018-04-26 | $0.01870 | $0.02605 | $0.01860 | $0.02600 | $136,318 | $0 |
| 2018-04-27 | $0.02603 | $0.02615 | $0.01953 | $0.02004 | $38,115.70 | $0 |
| 2018-04-28 | $0.01997 | $0.02115 | $0.01873 | $0.01879 | $17,484.70 | $0 |
| 2018-04-29 | $0.01878 | $0.01981 | $0.01498 | $0.01514 | $24,860.10 | $0 |
| 2018-04-30 | $0.01514 | $0.02114 | $0.01514 | $0.02114 | $25,464.20 | $0 |