AppleCoin APW
Xếp hạng #?
11:14:13 21/02/2018
AppleCoin (APW)
Không hoạt động
Lịch sử giá AppleCoin (APW) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $0.0001398 | $0.0001399 | $0.0001291 | $0.0001350 | $173.58 | $12.95 |
| 2018-01-02 | $0.0001350 | $0.0001520 | $0.0001304 | $0.0001489 | $147.09 | $14.37 |
| 2018-01-03 | $0.0001484 | $0.0001546 | $0.0001467 | $0.0001513 | $31.17 | $14.70 |
| 2018-01-04 | $0.0001521 | $0.0002953 | $0.0001437 | $0.0001518 | $3,696.00 | $14.84 |
| 2018-01-05 | $0.0001518 | $0.0001711 | $0.0001493 | $0.0001697 | $765.17 | $16.70 |
| 2018-01-06 | $0.0001698 | $0.0001726 | $0.0001636 | $0.0001722 | $247.30 | $17.05 |
| 2018-01-07 | $0.0001720 | $0.0001720 | $0.0001589 | $0.0001631 | $193.62 | $16.25 |
| 2018-01-08 | $0.0001629 | $0.0001635 | $0.0001424 | $0.0001510 | $312.40 | $15.14 |
| 2018-01-09 | $0.0001506 | $0.0001543 | $0.0001438 | $0.0001459 | $55.22 | $14.72 |
| 2018-01-10 | $0.0001460 | $0.0001500 | $0.0001369 | $0.0001500 | $531.22 | $15.23 |
| 2018-01-11 | $0.0001498 | $0.0001504 | $0.0001309 | $0.0001341 | $3,840.65 | $13.70 |
| 2018-01-12 | $0.0001350 | $0.0001424 | $0.0001310 | $0.0001393 | $191.92 | $14.32 |
| 2018-01-13 | $0.0001391 | $0.0001461 | $0.0001391 | $0.0001435 | $1,908.86 | $14.84 |
| 2018-01-14 | $0.0001436 | $0.0002768 | $0.0001327 | $0.0002758 | $1,805.58 | $28.69 |
| 2018-01-15 | $0.0002738 | $0.0002871 | $0.0001362 | $0.0001365 | $914.08 | $14.28 |
| 2018-01-16 | $0.0001367 | $0.0002631 | $0.0001015 | $0.0001148 | $1,838.69 | $12.09 |
| 2018-01-17 | $0.0001142 | $0.0001171 | $0.00009307 | $0.0001110 | $281.27 | $11.75 |
| 2018-01-18 | $0.0001114 | $0.0001211 | $0.0001070 | $0.0001140 | $487.32 | $12.14 |
| 2018-01-19 | $0.0001128 | $0.0002298 | $0.0001103 | $0.0002298 | $1,190.28 | $24.62 |
| 2018-01-20 | $0.0002323 | $0.0002600 | $0.0001186 | $0.0001276 | $14,385.20 | $13.75 |
| 2018-01-21 | $0.0001279 | $0.0002553 | $0.0001121 | $0.0001145 | $1,875.67 | $12.41 |
| 2018-01-22 | $0.0001161 | $0.0002384 | $0.0001043 | $0.0001086 | $1,434.40 | $11.83 |
| 2018-01-23 | $0.0001083 | $0.0002261 | $0.0001000 | $0.0001085 | $17,151.20 | $11.89 |
| 2018-01-24 | $0.0001084 | $0.0002291 | $0.0001060 | $0.0001123 | $1,960.06 | $12.38 |
| 2018-01-25 | $0.0001141 | $0.0002337 | $0.0001124 | $0.0002238 | $988.52 | $24.81 |
| 2018-01-26 | $0.0002232 | $0.0002324 | $0.0001040 | $0.0002227 | $498.17 | $24.82 |
| 2018-01-27 | $0.0002225 | $0.0002313 | $0.0001088 | $0.0002272 | $351.86 | $25.47 |
| 2018-01-28 | $0.0002283 | $0.0002388 | $0.0001153 | $0.0002322 | $151.16 | $26.18 |
| 2018-01-29 | $0.0002320 | $0.0002350 | $0.0001102 | $0.0001120 | $2,396.81 | $12.69 |
| 2018-01-30 | $0.0001120 | $0.0002060 | $0.00009835 | $0.0002000 | $1,694.55 | $22.80 |
| 2018-01-31 | $0.0002003 | $0.0002015 | $0.00009693 | $0.0001015 | $546.10 | $11.63 |