Aphroditecoin APH
Xếp hạng #?
-
Aphroditecoin (APH)
Không hoạt động
Lịch sử giá Aphroditecoin (APH) Tháng 04/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-04-01 | $0.03559 | $0.06635 | $0.008624 | $0.008624 | $3,853.66 | $194,578 |
| 2014-04-02 | $0.008610 | $0.01420 | $0.001034 | $0.001827 | $5,228.40 | $41,221.07 |
| 2014-04-03 | $0.001825 | $0.002957 | $0.0004282 | $0.0005896 | $1,714.21 | $13,304.48 |
| 2014-04-04 | $0.0005891 | $0.0009096 | $0.0003420 | $0.0004792 | $756.01 | $10,813.80 |
| 2014-04-05 | $0.0004798 | $0.001100 | $0.0004203 | $0.0008105 | $662.36 | $18,294.00 |
| 2014-04-06 | $0.0008129 | $0.001087 | $0.0005943 | $0.0005943 | $165.55 | $13,416.46 |
| 2014-04-07 | $0.0005974 | $0.001740 | $0.0005964 | $0.001039 | $2,018.62 | $23,467.34 |
| 2014-04-08 | $0.001035 | $0.001105 | $0.0002474 | $0.0004237 | $1,900.19 | $9,567.05 |
| 2014-04-09 | $0.0004239 | $0.0004582 | $0.0001756 | $0.0003331 | $955.57 | $7,520.95 |
| 2014-04-10 | $0.0003322 | $0.0003479 | $0.0001361 | $0.0002244 | $608.13 | $5,067.54 |
| 2014-04-11 | $0.0002228 | $0.0003016 | $0.0001279 | $0.0002137 | $1,194.95 | $4,827.04 |
| 2014-04-12 | $0.0002111 | $0.0002370 | $0.0001082 | $0.0001646 | $1,649.64 | $3,719.13 |
| 2014-04-13 | $0.0001646 | $0.0001972 | $0.0001598 | $0.0001720 | $222.79 | $3,885.57 |
| 2014-04-14 | $0.0001717 | $0.0002070 | $0.00008717 | $0.0001105 | $247.12 | $2,497.70 |
| 2014-04-15 | $0.0001107 | $0.0002690 | $0.00007284 | $0.0001445 | $9.22 | $3,266.19 |
| 2014-04-16 | $0.0001444 | $0.0001573 | $0.00006583 | $0.00006855 | $53.36 | $1,549.26 |
| 2014-04-17 | $0.00006856 | $0.00009963 | $0.00004438 | $0.00004455 | $18.19 | $1,006.89 |
| 2014-04-18 | $0.00004464 | $0.0001059 | $0.00003937 | $0.0001057 | $17.29 | $2,389.77 |
| 2014-04-19 | $0.0001055 | $0.0001607 | $0.00006371 | $0.0001606 | $85.03 | $3,630.44 |
| 2014-04-20 | $0.0001605 | $0.0004985 | $0.00009817 | $0.0004978 | $191.29 | $11,254.15 |
| 2014-04-21 | $0.0004982 | $0.0004993 | $0.0001140 | $0.0001140 | $24.67 | $2,578.64 |
| 2014-04-22 | $0.0001140 | $0.0004458 | $0.0001140 | $0.0004392 | $146.99 | $9,933.89 |
| 2014-04-23 | $0.0004391 | $0.0004685 | $0.0001561 | $0.0001569 | $42.60 | $3,547.99 |
| 2014-04-24 | $0.0004078 | $0.0004897 | $0.0001798 | $0.0001851 | $211.78 | $4,187.98 |
| 2014-04-25 | $0.0001852 | $0.0004726 | $0.0001681 | $0.0001710 | $0.02260 | $3,869.15 |
| 2014-04-26 | $0.0001707 | $0.0001719 | $0.0001662 | $0.0001696 | $16.14 | $3,838.20 |
| 2014-04-27 | $0.0001697 | $0.0001700 | $0.0001662 | $0.0001665 | $1.19 | $3,769.13 |
| 2014-04-28 | $0.0001658 | $0.0001701 | $0.0001607 | $0.0001672 | $1.19 | $3,784.67 |
| 2014-04-29 | $0.0001681 | $0.0001716 | $0.0001654 | $0.0001699 | $0.8271 | $3,846.89 |
| 2014-04-30 | $0.0001699 | $0.0001714 | $0.0001659 | $0.0001698 | $0.01072 | $3,844.03 |