Applecoin APC
Xếp hạng #?
10:54:05 06/04/2017
Applecoin (APC)
Không hoạt động
Lịch sử giá Applecoin (APC) Tháng 05/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-05-01 | $0.01868 | $0.01900 | $0.01868 | $0.01884 | $157.77 | $419,898 |
| 2016-05-02 | $0.01885 | $0.01915 | $0.01822 | $0.01822 | $2,897.00 | $406,094 |
| 2016-05-03 | $0.01822 | $0.01901 | $0.01822 | $0.01850 | $48.06 | $412,348 |
| 2016-05-04 | $0.01850 | $0.01974 | $0.01815 | $0.01894 | $2,332.01 | $422,004 |
| 2016-05-05 | $0.01894 | $0.01894 | $0.01799 | $0.01845 | $790.51 | $411,171 |
| 2016-05-06 | $0.01845 | $0.01908 | $0.01814 | $0.01877 | $1,350.30 | $418,287 |
| 2016-05-07 | $0.01877 | $0.01877 | $0.01816 | $0.01831 | $674.05 | $408,098 |
| 2016-05-08 | $0.01831 | $0.01831 | $0.01801 | $0.01801 | $934.42 | $401,280 |
| 2016-05-09 | $0.01800 | $0.01877 | $0.01800 | $0.01827 | $959.68 | $407,217 |
| 2016-05-10 | $0.01827 | $0.01903 | $0.01827 | $0.01841 | $796.39 | $410,386 |
| 2016-05-11 | $0.01841 | $0.01888 | $0.01813 | $0.01816 | $477.64 | $404,739 |
| 2016-05-12 | $0.01816 | $0.01816 | $0.01780 | $0.01796 | $6,094.47 | $400,202 |
| 2016-05-13 | $0.01796 | $0.01872 | $0.01795 | $0.01823 | $2,249.60 | $406,290 |
| 2016-05-14 | $0.01823 | $0.01837 | $0.01807 | $0.01807 | $86.94 | $402,658 |
| 2016-05-15 | $0.01807 | $0.01822 | $0.01806 | $0.01822 | $376.84 | $405,960 |
| 2016-05-16 | $0.01822 | $0.01854 | $0.01806 | $0.01808 | $482.51 | $402,967 |
| 2016-05-17 | $0.01808 | $0.01809 | $0.01761 | $0.01762 | $808.34 | $392,778 |
| 2016-05-18 | $0.01762 | $0.01852 | $0.01747 | $0.01790 | $1,297.43 | $398,914 |
| 2016-05-19 | $0.01790 | $0.01804 | $0.01743 | $0.01743 | $1,655.32 | $388,363 |
| 2016-05-20 | $0.01743 | $0.01772 | $0.01695 | $0.01756 | $3,484.23 | $391,274 |
| 2016-05-21 | $0.01711 | $0.01741 | $0.01695 | $0.01741 | $772.51 | $388,051 |
| 2016-05-22 | $0.01741 | $0.01772 | $0.01695 | $0.01741 | $274.57 | $388,051 |
| 2016-05-23 | $0.01741 | $0.01756 | $0.01663 | $0.01663 | $2,446.50 | $370,644 |
| 2016-05-24 | $0.01678 | $0.01754 | $0.01678 | $0.01754 | $1,021.32 | $390,966 |
| 2016-05-25 | $0.01754 | $0.01785 | $0.01677 | $0.01678 | $1,475.20 | $373,978 |
| 2016-05-26 | $0.01678 | $0.01708 | $0.01677 | $0.01678 | $2,153.97 | $373,862 |
| 2016-05-27 | $0.01678 | $0.01814 | $0.01678 | $0.01737 | $1,778.53 | $387,115 |
| 2016-05-28 | $0.01737 | $0.01904 | $0.01737 | $0.01904 | $4,206.65 | $424,424 |
| 2016-05-29 | $0.01904 | $0.02057 | $0.01828 | $0.01919 | $13,208.40 | $427,747 |
| 2016-05-30 | $0.01919 | $0.01980 | $0.01870 | $0.01885 | $3,056.25 | $420,032 |
| 2016-05-31 | $0.01885 | $0.01915 | $0.01853 | $0.01853 | $721.34 | $413,025 |