AppleCoin APW
Xếp hạng #?
11:14:13 21/02/2018
AppleCoin (APW)
Không hoạt động
Lịch sử giá AppleCoin (APW) Tháng 11/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-11-01 | $0.00006444 | $0.00006733 | $0.00006366 | $0.00006721 | $1,037.25 | $3.87 |
| 2017-11-02 | $0.00006729 | $0.00007312 | $0.00006729 | $0.00007032 | $281.71 | $4.10 |
| 2017-11-03 | $0.00007023 | $0.00007466 | $0.00006945 | $0.00007186 | $80.93 | $4.23 |
| 2017-11-04 | $0.00007167 | $0.00007550 | $0.00007003 | $0.00007391 | $14.86 | $4.40 |
| 2017-11-05 | $0.00007377 | $0.00007611 | $0.00007295 | $0.00007377 | $1,723.94 | $4.43 |
| 2017-11-06 | $0.00007393 | $0.00007425 | $0.00006945 | $0.00006970 | $8.36 | $4.23 |
| 2017-11-07 | $0.00006959 | $0.00007214 | $0.00006959 | $0.00007139 | $27.16 | $4.38 |
| 2017-11-08 | $0.00007116 | $0.00007843 | $0.00007074 | $0.00007475 | $134.68 | $4.63 |
| 2017-11-09 | $0.00007467 | $0.00007467 | $0.00007050 | $0.00007108 | $243.65 | $4.45 |
| 2017-11-10 | $0.00007129 | $0.00007335 | $0.00006452 | $0.00006598 | $8.36 | $4.17 |
| 2017-11-11 | $0.00006575 | $0.00006810 | $0.00006232 | $0.00006366 | $21.96 | $4.07 |
| 2017-11-12 | $0.00006361 | $0.00006435 | $0.00005537 | $0.00005862 | $25.16 | $3.78 |
| 2017-11-13 | $0.00005871 | $0.00006726 | $0.00005825 | $0.00006461 | $27.73 | $4.21 |
| 2017-11-14 | $0.00006655 | $0.00006655 | $0.00006427 | $0.00006607 | $128.80 | $4.35 |
| 2017-11-15 | $0.00006612 | $0.00007324 | $0.00006612 | $0.00007265 | $3.12 | $4.83 |
| 2017-11-16 | $0.00007303 | $0.00008003 | $0.00007140 | $0.00007858 | $49.52 | $5.27 |
| 2017-11-17 | $0.00007845 | $0.00008029 | $0.00007567 | $0.00007716 | $8,714.23 | $5.22 |
| 2017-11-18 | $0.00007687 | $0.0001572 | $0.00007452 | $0.0001560 | $57,397.30 | $10.66 |
| 2017-11-19 | $0.0001557 | $0.0001565 | $0.00007696 | $0.00008047 | $3,792.82 | $5.55 |
| 2017-11-20 | $0.00008043 | $0.00008285 | $0.00007947 | $0.00008240 | $88.81 | $5.73 |
| 2017-11-21 | $0.00008241 | $0.00008370 | $0.00007796 | $0.00008094 | $372.51 | $5.68 |
| 2017-11-22 | $0.00008114 | $0.00008300 | $0.00008080 | $0.00008228 | $242.53 | $5.83 |
| 2017-11-23 | $0.00008225 | $0.00008265 | $0.00008048 | $0.00008048 | $237.23 | $5.76 |
| 2017-11-24 | $0.00008037 | $0.00008339 | $0.00007884 | $0.00008227 | $242.50 | $5.94 |
| 2017-11-25 | $0.00008210 | $0.00008749 | $0.00008164 | $0.00008749 | $209.98 | $6.38 |
| 2017-11-26 | $0.00008746 | $0.00009516 | $0.00008737 | $0.00009316 | $346.39 | $6.85 |
| 2017-11-27 | $0.00009318 | $0.00009747 | $0.00009318 | $0.00009730 | $697.89 | $7.21 |
| 2017-11-28 | $0.00009755 | $0.00009980 | $0.00009661 | $0.00009938 | $460.02 | $7.43 |
| 2017-11-29 | $0.00009928 | $0.0001144 | $0.00009093 | $0.00009680 | $621.60 | $7.30 |
| 2017-11-30 | $0.00009829 | $0.0001069 | $0.00008999 | $0.0001004 | $247.62 | $7.64 |