Applecoin APC
Xếp hạng #?
10:54:05 06/04/2017
Applecoin (APC)
Không hoạt động
Lịch sử giá Applecoin (APC) Tháng 09/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-09-01 | $0.01812 | $0.01812 | $0.01782 | $0.01783 | $61.94 | $397,385 |
| 2016-09-02 | $0.01784 | $0.01814 | $0.01784 | $0.01811 | $112.53 | $403,694 |
| 2016-09-03 | $0.01811 | $0.01811 | $0.01766 | $0.01796 | $61.70 | $400,322 |
| 2016-09-04 | $0.01796 | $0.01796 | $0.01736 | $0.01736 | $301.01 | $386,926 |
| 2016-09-05 | $0.01736 | $0.01766 | $0.01736 | $0.01737 | $560.01 | $387,118 |
| 2016-09-06 | $0.01737 | $0.01768 | $0.01736 | $0.01768 | $201.17 | $394,037 |
| 2016-09-07 | $0.01768 | $0.01830 | $0.01753 | $0.01800 | $1,338.67 | $401,240 |
| 2016-09-08 | $0.01800 | $0.01800 | $0.01755 | $0.01755 | $1,120.54 | $391,169 |
| 2016-09-09 | $0.01755 | $0.01812 | $0.01752 | $0.01811 | $1,244.49 | $403,545 |
| 2016-09-10 | $0.01812 | $0.01812 | $0.01781 | $0.01781 | $568.77 | $396,999 |
| 2016-09-11 | $0.01781 | $0.01811 | $0.01781 | $0.01781 | $238.63 | $396,935 |
| 2016-09-12 | $0.01780 | $0.01781 | $0.01736 | $0.01736 | $239.67 | $386,846 |
| 2016-09-13 | $0.01736 | $0.01797 | $0.01736 | $0.01751 | $7.66 | $390,264 |
| 2016-09-14 | $0.01752 | $0.01813 | $0.01738 | $0.01798 | $1,509.82 | $400,603 |
| 2016-09-15 | $0.01798 | $0.01798 | $0.01753 | $0.01768 | $96.23 | $394,077 |
| 2016-09-16 | $0.01768 | $0.01813 | $0.01768 | $0.01813 | $2,213.20 | $404,131 |
| 2016-09-17 | $0.01814 | $0.01814 | $0.01784 | $0.01799 | $30.82 | $400,839 |
| 2016-09-18 | $0.01799 | $0.01799 | $0.01709 | $0.01754 | $2,796.76 | $390,813 |
| 2016-09-19 | $0.01753 | $0.01753 | $0.01718 | $0.01725 | $157.41 | $384,338 |
| 2016-09-20 | $0.01725 | $0.01725 | $0.01648 | $0.01663 | $4,097.86 | $370,691 |
| 2016-09-21 | $0.01663 | $0.01663 | $0.01514 | $0.01559 | $6,343.19 | $347,464 |
| 2016-09-22 | $0.01559 | $0.01679 | $0.01559 | $0.01590 | $443.75 | $354,330 |
| 2016-09-23 | $0.01620 | $0.01665 | $0.01544 | $0.01544 | $3,577.54 | $344,188 |
| 2016-09-24 | $0.01544 | $0.01604 | $0.01544 | $0.01544 | $675.18 | $344,132 |
| 2016-09-25 | $0.01544 | $0.01589 | $0.01529 | $0.01529 | $699.77 | $340,767 |
| 2016-09-26 | $0.01530 | $0.01560 | $0.01500 | $0.01515 | $5,194.22 | $337,605 |
| 2016-09-27 | $0.01515 | $0.01545 | $0.01425 | $0.01514 | $4,662.90 | $337,484 |
| 2016-09-28 | $0.01514 | $0.01514 | $0.01498 | $0.01513 | $303.23 | $337,284 |
| 2016-09-29 | $0.01514 | $0.01515 | $0.01499 | $0.01515 | $77.60 | $337,696 |
| 2016-09-30 | $0.01515 | $0.01529 | $0.01499 | $0.01499 | $70.09 | $334,090 |