Applecoin APC
Xếp hạng #?
10:54:05 06/04/2017
Applecoin (APC)
Không hoạt động
Lịch sử giá Applecoin (APC) Tháng 07/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-07-01 | $0.02030 | $0.02136 | $0.02030 | $0.02104 | $1,599.78 | $468,829 |
| 2016-07-02 | $0.02104 | $0.02134 | $0.02073 | $0.02088 | $1,107.18 | $465,371 |
| 2016-07-03 | $0.02088 | $0.02133 | $0.01968 | $0.02013 | $7,901.40 | $448,649 |
| 2016-07-04 | $0.02014 | $0.02102 | $0.02014 | $0.02102 | $2,409.50 | $468,477 |
| 2016-07-05 | $0.02102 | $0.02265 | $0.02087 | $0.02142 | $6,967.42 | $477,363 |
| 2016-07-06 | $0.02142 | $0.02157 | $0.02033 | $0.02048 | $1,964.75 | $456,418 |
| 2016-07-07 | $0.02049 | $0.02079 | $0.01974 | $0.02035 | $4,009.55 | $453,539 |
| 2016-07-08 | $0.02035 | $0.02154 | $0.02020 | $0.02093 | $1,629.92 | $466,487 |
| 2016-07-09 | $0.02093 | $0.02093 | $0.01914 | $0.01959 | $2,615.61 | $436,515 |
| 2016-07-10 | $0.01959 | $0.02078 | $0.01959 | $0.02078 | $603.93 | $463,149 |
| 2016-07-11 | $0.02078 | $0.02167 | $0.02017 | $0.02017 | $26,934.40 | $449,494 |
| 2016-07-12 | $0.02017 | $0.02169 | $0.02003 | $0.02093 | $7,704.21 | $466,349 |
| 2016-07-13 | $0.02092 | $0.02197 | $0.02092 | $0.02139 | $2,750.85 | $476,601 |
| 2016-07-14 | $0.02139 | $0.02139 | $0.02034 | $0.02079 | $1,418.16 | $463,358 |
| 2016-07-15 | $0.02080 | $0.02125 | $0.02048 | $0.02048 | $557.94 | $456,527 |
| 2016-07-16 | $0.02048 | $0.02108 | $0.02048 | $0.02063 | $69.29 | $459,824 |
| 2016-07-17 | $0.02063 | $0.02108 | $0.02048 | $0.02108 | $280.25 | $469,732 |
| 2016-07-18 | $0.02110 | $0.02124 | $0.02074 | $0.02089 | $1,261.95 | $465,625 |
| 2016-07-19 | $0.02089 | $0.02107 | $0.02061 | $0.02061 | $1,262.75 | $459,358 |
| 2016-07-20 | $0.02061 | $0.02155 | $0.02035 | $0.02065 | $3,881.02 | $460,278 |
| 2016-07-21 | $0.02066 | $0.02096 | $0.02021 | $0.02022 | $2,065.87 | $450,662 |
| 2016-07-22 | $0.02022 | $0.02081 | $0.02022 | $0.02036 | $1,836.65 | $453,844 |
| 2016-07-23 | $0.02037 | $0.02067 | $0.02007 | $0.02007 | $631.23 | $447,212 |
| 2016-07-24 | $0.02007 | $0.02021 | $0.02006 | $0.02021 | $580.04 | $450,426 |
| 2016-07-25 | $0.02020 | $0.02066 | $0.01960 | $0.01976 | $1,831.26 | $440,437 |
| 2016-07-26 | $0.01977 | $0.01977 | $0.01752 | $0.01932 | $3,091.03 | $430,671 |
| 2016-07-27 | $0.01933 | $0.01933 | $0.01873 | $0.01904 | $193.21 | $424,309 |
| 2016-07-28 | $0.01904 | $0.01934 | $0.01889 | $0.01922 | $35.19 | $428,438 |
| 2016-07-29 | $0.01922 | $0.01924 | $0.01894 | $0.01897 | $40.66 | $422,840 |
| 2016-07-30 | $0.01897 | $0.01928 | $0.01868 | $0.01928 | $311.63 | $429,619 |
| 2016-07-31 | $0.01928 | $0.01928 | $0.01793 | $0.01808 | $3,145.46 | $402,909 |