Applecoin APC
Xếp hạng #?
10:54:05 06/04/2017
Applecoin (APC)
Không hoạt động
Lịch sử giá Applecoin (APC) Tháng 06/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-06-01 | $0.01853 | $0.01899 | $0.01808 | $0.01809 | $2,700.26 | $403,190 |
| 2016-06-02 | $0.01809 | $0.01869 | $0.01762 | $0.01762 | $3,758.08 | $392,662 |
| 2016-06-03 | $0.01762 | $0.01874 | $0.01731 | $0.01874 | $3,023.72 | $417,529 |
| 2016-06-04 | $0.01873 | $0.01873 | $0.01767 | $0.01797 | $783.05 | $400,567 |
| 2016-06-05 | $0.01797 | $0.01844 | $0.01783 | $0.01829 | $672.44 | $407,503 |
| 2016-06-06 | $0.01828 | $0.01889 | $0.01780 | $0.01888 | $2,447.54 | $420,807 |
| 2016-06-07 | $0.01889 | $0.01889 | $0.01750 | $0.01765 | $686.98 | $393,389 |
| 2016-06-08 | $0.01765 | $0.01811 | $0.01750 | $0.01767 | $856.26 | $393,799 |
| 2016-06-09 | $0.01767 | $0.01859 | $0.01767 | $0.01828 | $252.95 | $407,398 |
| 2016-06-10 | $0.01828 | $0.01875 | $0.01828 | $0.01844 | $1,210.96 | $410,955 |
| 2016-06-11 | $0.01844 | $0.01859 | $0.01798 | $0.01798 | $276.27 | $400,719 |
| 2016-06-12 | $0.01798 | $0.02103 | $0.01783 | $0.01996 | $15,173.80 | $444,852 |
| 2016-06-13 | $0.01996 | $0.02087 | $0.01889 | $0.01960 | $5,514.31 | $436,829 |
| 2016-06-14 | $0.01960 | $0.02292 | $0.01945 | $0.02017 | $15,630.20 | $449,483 |
| 2016-06-15 | $0.02017 | $0.02154 | $0.01944 | $0.02020 | $4,650.74 | $450,216 |
| 2016-06-16 | $0.02020 | $0.02228 | $0.01959 | $0.02228 | $4,214.10 | $496,513 |
| 2016-06-17 | $0.02230 | $0.02276 | $0.02049 | $0.02109 | $5,452.01 | $470,111 |
| 2016-06-18 | $0.02111 | $0.02475 | $0.02096 | $0.02445 | $8,707.80 | $544,905 |
| 2016-06-19 | $0.02460 | $0.02460 | $0.02187 | $0.02445 | $12,247.40 | $544,901 |
| 2016-06-20 | $0.02448 | $0.02585 | $0.02203 | $0.02249 | $14,045.80 | $501,244 |
| 2016-06-21 | $0.02234 | $0.02298 | $0.01929 | $0.02051 | $13,867.20 | $457,024 |
| 2016-06-22 | $0.02048 | $0.02139 | $0.01942 | $0.02037 | $4,325.64 | $453,987 |
| 2016-06-23 | $0.02037 | $0.02143 | $0.01824 | $0.01976 | $8,402.15 | $440,455 |
| 2016-06-24 | $0.01976 | $0.02112 | $0.01906 | $0.01906 | $4,945.38 | $424,761 |
| 2016-06-25 | $0.01911 | $0.02077 | $0.01911 | $0.01953 | $780.45 | $435,320 |
| 2016-06-26 | $0.01954 | $0.02090 | $0.01878 | $0.02014 | $6,500.46 | $448,801 |
| 2016-06-27 | $0.02017 | $0.02032 | $0.01912 | $0.01972 | $4,224.95 | $439,541 |
| 2016-06-28 | $0.01972 | $0.02241 | $0.01972 | $0.02121 | $12,636.70 | $472,705 |
| 2016-06-29 | $0.02121 | $0.02212 | $0.02016 | $0.02019 | $5,278.39 | $449,964 |
| 2016-06-30 | $0.02094 | $0.02184 | $0.02031 | $0.02031 | $4,140.45 | $452,612 |