Aphroditecoin APH
Xếp hạng #?
-
Aphroditecoin (APH)
Không hoạt động
Lịch sử giá Aphroditecoin (APH) Tháng 05/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-05-01 | $0.0001701 | $0.0002887 | $0.0001701 | $0.0001738 | $0.2936 | $3,935.27 |
| 2014-05-02 | $0.0001739 | $0.0001740 | $0.0001114 | $0.0001120 | $2.42 | $2,536.40 |
| 2014-05-03 | $0.0001123 | $0.0001124 | $0.0001077 | $0.0001096 | $0.1332 | $2,483.12 |
| 2014-05-04 | $0.0001094 | $0.0001099 | $0.00006517 | $0.00006535 | $14.02 | $1,480.08 |
| 2014-05-05 | $0.00006546 | $0.00006615 | $0.00006414 | $0.00006497 | $1.83 | $1,471.65 |
| 2014-05-06 | $0.00006502 | $0.00006721 | $0.00006349 | $0.00006458 | $1.79 | $1,463.05 |
| 2014-05-07 | $0.00007322 | $0.00007584 | $0.00007284 | $0.00007472 | $2.36 | $1,693.03 |
| 2014-05-08 | $0.00007460 | $0.0001587 | $0.00007448 | $0.0001585 | $0.003169 | $3,590.56 |
| 2014-05-09 | $0.0001585 | $0.0001630 | $0.0001585 | $0.0001618 | $0.003236 | $3,667.21 |
| 2014-05-10 | $0.0001628 | $0.0001823 | $0.0001619 | $0.0001819 | $0.8382 | $4,122.39 |
| 2014-05-11 | $0.0001818 | $0.0001821 | $0.0001560 | $0.0001580 | $0.2400 | $3,581.11 |
| 2014-05-12 | $0.0001580 | $0.0001585 | $0.0001100 | $0.0001102 | $0.08921 | $2,497.95 |
| 2014-05-13 | $0.0001104 | $0.0001105 | $0.0001092 | $0.0001102 | $0.4244 | $2,498.05 |
| 2014-05-14 | $0.0001102 | $0.0001117 | $0.0001101 | $0.0001110 | $0.07572 | $2,517.40 |
| 2014-05-15 | $0.0001110 | $0.0001169 | $0.0001109 | $0.0001163 | $2.19 | $2,636.58 |
| 2014-05-16 | $0.0001163 | $0.0002456 | $0.0001157 | $0.0001346 | $0.7349 | $3,051.85 |
| 2014-05-17 | $0.0001344 | $0.0001356 | $0.0001342 | $0.0001346 | $0.3243 | $3,052.63 |
| 2014-05-18 | $0.0001347 | $0.0001347 | $0.00008008 | $0.00008029 | $5.94 | $1,821.34 |
| 2014-05-19 | $0.00008033 | $0.00008033 | $0.00003550 | $0.00003568 | $12.42 | $809.51 |
| 2014-05-20 | $0.00003569 | $0.00004914 | $0.00002724 | $0.00004859 | $11.18 | $1,102.46 |
| 2014-05-21 | $0.00004857 | $0.00008404 | $0.00003928 | $0.00003932 | $4.34 | $892.36 |
| 2014-05-22 | $0.00003934 | $0.00004203 | $0.00003922 | $0.00004191 | $0.08359 | $951.23 |
| 2014-05-23 | $0.00004197 | $0.0001030 | $0.00004162 | $0.00009894 | $13.31 | $2,245.81 |
| 2014-05-24 | $0.00009884 | $0.00009955 | $0.00009409 | $0.00009453 | $0.1764 | $2,145.94 |
| 2014-05-25 | $0.00009452 | $0.0002248 | $0.00009452 | $0.0001084 | $55.07 | $2,461.68 |
| 2014-05-26 | $0.0001086 | $0.0001177 | $0.0001040 | $0.0001050 | $0.7834 | $2,383.57 |
| 2014-05-27 | $0.0001050 | $0.0004278 | $0.0001050 | $0.0001999 | $540.61 | $4,540.54 |
| 2014-05-28 | $0.0002002 | $0.0003818 | $0.0001023 | $0.0001095 | $5.11 | $2,487.95 |
| 2014-05-29 | $0.0001096 | $0.0003684 | $0.00003961 | $0.00003977 | $3.37 | $903.46 |
| 2014-05-30 | $0.00003977 | $0.00006842 | $0.00003977 | $0.00006835 | $3.03 | $1,552.77 |