Applecoin APC
Xếp hạng #?
10:54:05 06/04/2017
Applecoin (APC)
Không hoạt động
Lịch sử giá Applecoin (APC) Tháng 11/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-11-01 | $0.01490 | $0.01565 | $0.01475 | $0.01552 | $2,180.55 | $345,793 |
| 2016-11-02 | $0.01552 | $0.01552 | $0.01507 | $0.01509 | $68.19 | $336,305 |
| 2016-11-03 | $0.01539 | $0.01553 | $0.01478 | $0.01478 | $2,145.32 | $329,490 |
| 2016-11-04 | $0.01479 | $0.01495 | $0.01479 | $0.01495 | $791.95 | $333,152 |
| 2016-11-05 | $0.01495 | $0.01510 | $0.01480 | $0.01510 | $19.32 | $336,499 |
| 2016-11-06 | $0.01510 | $0.01525 | $0.01495 | $0.01495 | $365.99 | $333,181 |
| 2016-11-07 | $0.01495 | $0.01495 | $0.01462 | $0.01477 | $380.78 | $329,062 |
| 2016-11-08 | $0.01476 | $0.01534 | $0.01328 | $0.01444 | $5,397.75 | $321,837 |
| 2016-11-09 | $0.01444 | $0.01505 | $0.01444 | $0.01474 | $136.72 | $328,572 |
| 2016-11-10 | $0.01474 | $0.01503 | $0.01458 | $0.01471 | $114.83 | $327,875 |
| 2016-11-11 | $0.01471 | $0.01617 | $0.01395 | $0.01498 | $7,016.22 | $333,943 |
| 2016-11-12 | $0.01498 | $0.01689 | $0.01483 | $0.01688 | $755,144 | $376,217 |
| 2016-11-13 | $0.01688 | $0.01688 | $0.01497 | $0.01512 | $5,746.95 | $336,896 |
| 2016-11-14 | $0.01512 | $0.01607 | $0.01512 | $0.01607 | $471.36 | $358,215 |
| 2016-11-15 | $0.01607 | $0.01607 | $0.01531 | $0.01561 | $276.68 | $347,803 |
| 2016-11-16 | $0.01561 | $0.01658 | $0.01457 | $0.01556 | $2,603.92 | $346,876 |
| 2016-11-17 | $0.01565 | $0.01653 | $0.01557 | $0.01557 | $1,753.23 | $346,896 |
| 2016-11-18 | $0.01557 | $0.01745 | $0.01557 | $0.01657 | $9,407.79 | $369,387 |
| 2016-11-19 | $0.01657 | $0.01715 | $0.01612 | $0.01641 | $1,170.41 | $365,643 |
| 2016-11-20 | $0.01641 | $0.01699 | $0.01597 | $0.01597 | $410.95 | $355,919 |
| 2016-11-21 | $0.01597 | $0.01597 | $0.01522 | $0.01538 | $3,331.65 | $342,784 |
| 2016-11-22 | $0.01538 | $0.01583 | $0.01524 | $0.01582 | $1,545.33 | $352,592 |
| 2016-11-23 | $0.01582 | $0.01597 | $0.01534 | $0.01592 | $862.30 | $354,760 |
| 2016-11-24 | $0.01591 | $0.01591 | $0.01533 | $0.01533 | $32.86 | $341,719 |
| 2016-11-25 | $0.01533 | $0.01533 | $0.01402 | $0.01402 | $2,306.65 | $312,466 |
| 2016-11-26 | $0.01402 | $0.01489 | $0.01402 | $0.01474 | $694.65 | $328,492 |
| 2016-11-27 | $0.01474 | $0.01474 | $0.01445 | $0.01445 | $62.55 | $322,082 |
| 2016-11-28 | $0.01445 | $0.01476 | $0.01445 | $0.01447 | $144.93 | $322,439 |
| 2016-11-29 | $0.01447 | $0.01451 | $0.01421 | $0.01421 | $117.29 | $316,578 |
| 2016-11-30 | $0.01420 | $0.01452 | $0.01379 | $0.01379 | $729.98 | $307,371 |