Applecoin APC
Xếp hạng #?
10:54:05 06/04/2017
Applecoin (APC)
Không hoạt động
Lịch sử giá Applecoin (APC) Tháng 04/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-04-01 | $0.02076 | $0.02138 | $0.01934 | $0.01947 | $6,909.51 | $433,827 |
| 2016-04-02 | $0.02008 | $0.02053 | $0.01960 | $0.02006 | $1,013.80 | $447,152 |
| 2016-04-03 | $0.02006 | $0.02006 | $0.01960 | $0.01960 | $98.46 | $436,720 |
| 2016-04-04 | $0.01960 | $0.02037 | $0.01929 | $0.01976 | $339.67 | $440,261 |
| 2016-04-05 | $0.01976 | $0.02130 | $0.01898 | $0.01945 | $2,583.62 | $433,533 |
| 2016-04-06 | $0.01945 | $0.02023 | $0.01930 | $0.01944 | $340.27 | $433,341 |
| 2016-04-07 | $0.01945 | $0.01978 | $0.01916 | $0.01918 | $731.64 | $427,375 |
| 2016-04-08 | $0.01918 | $0.01964 | $0.01825 | $0.01825 | $1,788.86 | $406,709 |
| 2016-04-09 | $0.01825 | $0.01949 | $0.01732 | $0.01763 | $2,162.64 | $392,921 |
| 2016-04-10 | $0.01763 | $0.01841 | $0.01763 | $0.01841 | $2,055.45 | $410,235 |
| 2016-04-11 | $0.01841 | $0.01858 | $0.01808 | $0.01858 | $211.61 | $414,035 |
| 2016-04-12 | $0.01857 | $0.01888 | $0.01825 | $0.01887 | $414.44 | $420,535 |
| 2016-04-13 | $0.01887 | $0.02088 | $0.01856 | $0.01961 | $9,101.95 | $436,983 |
| 2016-04-14 | $0.01961 | $0.01991 | $0.01898 | $0.01975 | $1,822.04 | $440,225 |
| 2016-04-15 | $0.01975 | $0.02099 | $0.01929 | $0.02054 | $4,211.54 | $457,662 |
| 2016-04-16 | $0.02053 | $0.02053 | $0.01837 | $0.01837 | $2,002.60 | $409,433 |
| 2016-04-17 | $0.01837 | $0.01930 | $0.01745 | $0.01868 | $5,481.57 | $416,341 |
| 2016-04-18 | $0.01869 | $0.01869 | $0.01791 | $0.01822 | $223.65 | $406,099 |
| 2016-04-19 | $0.01822 | $0.01857 | $0.01791 | $0.01857 | $1,816.66 | $413,890 |
| 2016-04-20 | $0.01857 | $0.01932 | $0.01841 | $0.01932 | $818.59 | $430,607 |
| 2016-04-21 | $0.01932 | $0.01948 | $0.01867 | $0.01929 | $4,029.24 | $429,947 |
| 2016-04-22 | $0.01929 | $0.01929 | $0.01866 | $0.01894 | $710.45 | $422,000 |
| 2016-04-23 | $0.01893 | $0.01909 | $0.01877 | $0.01877 | $159.75 | $418,387 |
| 2016-04-24 | $0.01877 | $0.01938 | $0.01877 | $0.01908 | $2,298.41 | $425,151 |
| 2016-04-25 | $0.01908 | $0.01971 | $0.01863 | $0.01910 | $2,987.23 | $425,554 |
| 2016-04-26 | $0.01910 | $0.01955 | $0.01878 | $0.01909 | $2,013.49 | $425,438 |
| 2016-04-27 | $0.01909 | $0.01955 | $0.01909 | $0.01955 | $885.38 | $435,706 |
| 2016-04-28 | $0.01955 | $0.01955 | $0.01834 | $0.01914 | $1,948.65 | $426,579 |
| 2016-04-29 | $0.01914 | $0.01945 | $0.01835 | $0.01899 | $898.97 | $423,248 |
| 2016-04-30 | $0.01899 | $0.01899 | $0.01868 | $0.01868 | $153.21 | $416,406 |