Applecoin APC
Xếp hạng #?
10:54:05 06/04/2017
Applecoin (APC)
Không hoạt động
Lịch sử giá Applecoin (APC) Tháng 08/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-08-01 | $0.01807 | $0.01901 | $0.01776 | $0.01791 | $558.77 | $399,179 |
| 2016-08-02 | $0.01791 | $0.01821 | $0.01746 | $0.01750 | $1,205.14 | $389,941 |
| 2016-08-03 | $0.01750 | $0.01841 | $0.01746 | $0.01749 | $665.52 | $389,674 |
| 2016-08-04 | $0.01748 | $0.01838 | $0.01732 | $0.01732 | $295.08 | $386,026 |
| 2016-08-05 | $0.01732 | $0.01792 | $0.01717 | $0.01743 | $366.08 | $388,408 |
| 2016-08-06 | $0.01744 | $0.01819 | $0.01744 | $0.01819 | $540.51 | $405,321 |
| 2016-08-07 | $0.01819 | $0.01819 | $0.01773 | $0.01788 | $2,577.66 | $398,512 |
| 2016-08-08 | $0.01786 | $0.01862 | $0.01786 | $0.01862 | $956.57 | $414,926 |
| 2016-08-09 | $0.01862 | $0.01862 | $0.01802 | $0.01833 | $166.85 | $408,474 |
| 2016-08-10 | $0.01833 | $0.01898 | $0.01818 | $0.01867 | $376.98 | $416,107 |
| 2016-08-11 | $0.01867 | $0.01897 | $0.01807 | $0.01869 | $530.46 | $416,493 |
| 2016-08-12 | $0.01869 | $0.01869 | $0.01763 | $0.01839 | $863.15 | $409,776 |
| 2016-08-13 | $0.01839 | $0.01899 | $0.01763 | $0.01808 | $2,079.71 | $403,041 |
| 2016-08-14 | $0.01808 | $0.01839 | $0.01808 | $0.01809 | $150.60 | $403,072 |
| 2016-08-15 | $0.01807 | $0.01867 | $0.01763 | $0.01793 | $1,939.84 | $399,567 |
| 2016-08-16 | $0.01793 | $0.01811 | $0.01733 | $0.01811 | $1,648.84 | $403,502 |
| 2016-08-17 | $0.01810 | $0.01825 | $0.01749 | $0.01749 | $155.76 | $389,745 |
| 2016-08-18 | $0.01749 | $0.01809 | $0.01734 | $0.01749 | $299.61 | $389,874 |
| 2016-08-19 | $0.01750 | $0.01795 | $0.01750 | $0.01760 | $76.26 | $392,192 |
| 2016-08-20 | $0.01760 | $0.01775 | $0.01759 | $0.01774 | $159.05 | $395,424 |
| 2016-08-21 | $0.01774 | $0.01819 | $0.01774 | $0.01774 | $587.50 | $395,375 |
| 2016-08-22 | $0.01779 | $0.01779 | $0.01740 | $0.01759 | $941.91 | $392,119 |
| 2016-08-23 | $0.01760 | $0.01790 | $0.01730 | $0.01731 | $1,912.26 | $385,823 |
| 2016-08-24 | $0.01731 | $0.01759 | $0.01699 | $0.01758 | $394.68 | $391,818 |
| 2016-08-25 | $0.01758 | $0.01848 | $0.01728 | $0.01758 | $1,136.03 | $391,737 |
| 2016-08-26 | $0.01758 | $0.01800 | $0.01758 | $0.01800 | $283.75 | $401,222 |
| 2016-08-27 | $0.01800 | $0.01830 | $0.01755 | $0.01785 | $1,153.09 | $397,703 |
| 2016-08-28 | $0.01785 | $0.01785 | $0.01739 | $0.01784 | $2.94 | $397,599 |
| 2016-08-29 | $0.01783 | $0.01812 | $0.01737 | $0.01812 | $1,248.86 | $403,790 |
| 2016-08-30 | $0.01811 | $0.01827 | $0.01781 | $0.01796 | $2,315.61 | $400,360 |
| 2016-08-31 | $0.01796 | $0.01812 | $0.01781 | $0.01812 | $56.35 | $403,788 |