Animecoin ANI
Xếp hạng #?
04:34:00 07/02/2019
Animecoin (ANI)
Không hoạt động
Lịch sử giá Animecoin (ANI) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $0.02125 | $0.02228 | $0.01611 | $0.01919 | $29,046.70 | $0 |
| 2018-05-02 | $0.01917 | $0.01917 | $0.01685 | $0.01705 | $45,941.20 | $0 |
| 2018-05-03 | $0.01706 | $0.01926 | $0.01630 | $0.01794 | $26,814.30 | $0 |
| 2018-05-04 | $0.01794 | $0.01829 | $0.01680 | $0.01765 | $8,388.21 | $0 |
| 2018-05-05 | $0.01764 | $0.01798 | $0.01586 | $0.01621 | $11,238.60 | $0 |
| 2018-05-06 | $0.01622 | $0.01647 | $0.01100 | $0.01287 | $74,121.80 | $0 |
| 2018-05-07 | $0.01288 | $0.01882 | $0.01269 | $0.01636 | $22,551.80 | $0 |
| 2018-05-08 | $0.01620 | $0.01624 | $0.009687 | $0.01271 | $18,261.40 | $0 |
| 2018-05-09 | $0.01269 | $0.02081 | $0.01158 | $0.01668 | $34,160.80 | $0 |
| 2018-05-10 | $0.01630 | $0.02053 | $0.01232 | $0.01715 | $59,766.40 | $0 |
| 2018-05-11 | $0.01717 | $0.01717 | $0.01439 | $0.01457 | $3,746.56 | $0 |
| 2018-05-12 | $0.01452 | $0.01467 | $0.01201 | $0.01220 | $8,498.09 | $0 |
| 2018-05-13 | $0.01202 | $0.01632 | $0.01130 | $0.01452 | $46,415.90 | $0 |
| 2018-05-14 | $0.01512 | $0.01646 | $0.01427 | $0.01564 | $5,500.57 | $0 |
| 2018-05-15 | $0.01561 | $0.01621 | $0.01325 | $0.01460 | $3,417.59 | $0 |
| 2018-05-16 | $0.01460 | $0.01530 | $0.01268 | $0.01418 | $6,798.52 | $0 |
| 2018-05-17 | $0.01419 | $0.01583 | $0.01225 | $0.01340 | $19,171.50 | $0 |
| 2018-05-18 | $0.01349 | $0.01492 | $0.01244 | $0.01302 | $14,891.30 | $0 |
| 2018-05-19 | $0.01302 | $0.01356 | $0.01242 | $0.01310 | $1,905.58 | $0 |
| 2018-05-20 | $0.01311 | $0.01426 | $0.01252 | $0.01286 | $2,838.27 | $0 |
| 2018-05-21 | $0.01288 | $0.01417 | $0.01161 | $0.01211 | $12,633.00 | $0 |
| 2018-05-22 | $0.01185 | $0.01517 | $0.01077 | $0.01506 | $29,125.30 | $0 |
| 2018-05-23 | $0.01505 | $0.01517 | $0.01162 | $0.01425 | $10,179.70 | $0 |
| 2018-05-24 | $0.01421 | $0.01442 | $0.01041 | $0.01132 | $12,523.00 | $0 |
| 2018-05-25 | $0.01134 | $0.01158 | $0.009862 | $0.01092 | $5,328.66 | $0 |
| 2018-05-26 | $0.01090 | $0.01153 | $0.01072 | $0.01078 | $647.57 | $0 |
| 2018-05-27 | $0.01078 | $0.01112 | $0.01049 | $0.01102 | $3,845.33 | $0 |
| 2018-05-28 | $0.01102 | $0.01106 | $0.01003 | $0.01004 | $2,354.18 | $0 |
| 2018-05-29 | $0.01004 | $0.01183 | $0.01001 | $0.01052 | $12,196.20 | $0 |
| 2018-05-30 | $0.01053 | $0.01082 | $0.01033 | $0.01049 | $400.64 | $0 |
| 2018-05-31 | $0.01048 | $0.01677 | $0.01043 | $0.01677 | $88,533.90 | $0 |