Applecoin APC
Xếp hạng #?
10:54:05 06/04/2017
Applecoin (APC)
Không hoạt động
Lịch sử giá Applecoin (APC) Tháng 03/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-03-01 | $0.02351 | $0.02400 | $0.02306 | $0.02350 | $3,498.01 | $523,798 |
| 2016-03-02 | $0.02351 | $0.02411 | $0.02335 | $0.02397 | $929.20 | $534,121 |
| 2016-03-03 | $0.02396 | $0.02442 | $0.02244 | $0.02387 | $6,320.88 | $531,968 |
| 2016-03-04 | $0.02389 | $0.02422 | $0.02302 | $0.02302 | $1,889.77 | $512,942 |
| 2016-03-05 | $0.02301 | $0.02301 | $0.02147 | $0.02255 | $14,762.90 | $502,508 |
| 2016-03-06 | $0.02255 | $0.02288 | $0.02104 | $0.02288 | $6,179.23 | $509,911 |
| 2016-03-07 | $0.02286 | $0.02286 | $0.02117 | $0.02194 | $9,002.50 | $488,876 |
| 2016-03-08 | $0.02194 | $0.02258 | $0.02136 | $0.02197 | $2,810.89 | $489,669 |
| 2016-03-09 | $0.02197 | $0.02197 | $0.02074 | $0.02180 | $3,606.27 | $485,816 |
| 2016-03-10 | $0.02180 | $0.02348 | $0.02164 | $0.02242 | $8,498.05 | $499,713 |
| 2016-03-11 | $0.02242 | $0.02418 | $0.02212 | $0.02293 | $11,463.90 | $511,048 |
| 2016-03-12 | $0.02293 | $0.02447 | $0.02263 | $0.02263 | $4,199.13 | $504,387 |
| 2016-03-13 | $0.02263 | $0.02340 | $0.02263 | $0.02279 | $1,162.95 | $507,819 |
| 2016-03-14 | $0.02280 | $0.02333 | $0.02264 | $0.02311 | $3,271.38 | $515,031 |
| 2016-03-15 | $0.02311 | $0.02311 | $0.02211 | $0.02273 | $2,708.98 | $506,560 |
| 2016-03-16 | $0.02273 | $0.02273 | $0.02178 | $0.02224 | $3,588.65 | $495,604 |
| 2016-03-17 | $0.02229 | $0.02245 | $0.02183 | $0.02205 | $1,323.68 | $491,434 |
| 2016-03-18 | $0.02204 | $0.02265 | $0.02101 | $0.02101 | $4,177.55 | $468,214 |
| 2016-03-19 | $0.02101 | $0.02241 | $0.02039 | $0.02163 | $2,508.39 | $482,125 |
| 2016-03-20 | $0.02163 | $0.02179 | $0.02071 | $0.02117 | $1,892.86 | $471,773 |
| 2016-03-21 | $0.02117 | $0.02161 | $0.02115 | $0.02145 | $703.68 | $478,007 |
| 2016-03-22 | $0.02145 | $0.02284 | $0.02129 | $0.02188 | $1,659.86 | $487,672 |
| 2016-03-23 | $0.02188 | $0.02357 | $0.02157 | $0.02215 | $5,706.84 | $493,554 |
| 2016-03-24 | $0.02214 | $0.02273 | $0.02196 | $0.02196 | $2,193.00 | $489,321 |
| 2016-03-25 | $0.02195 | $0.02257 | $0.02195 | $0.02226 | $96.66 | $496,112 |
| 2016-03-26 | $0.02226 | $0.02226 | $0.02150 | $0.02150 | $2,033.66 | $479,128 |
| 2016-03-27 | $0.02150 | $0.02226 | $0.02119 | $0.02226 | $2,135.86 | $496,154 |
| 2016-03-28 | $0.02225 | $0.02317 | $0.02169 | $0.02169 | $3,913.90 | $483,462 |
| 2016-03-29 | $0.02166 | $0.02214 | $0.02136 | $0.02214 | $2,728.82 | $493,346 |
| 2016-03-30 | $0.02213 | $0.02221 | $0.02145 | $0.02148 | $2,517.01 | $478,689 |
| 2016-03-31 | $0.02148 | $0.02180 | $0.02074 | $0.02077 | $7,296.02 | $462,797 |