Applecoin APC
Xếp hạng #?
10:54:05 06/04/2017
Applecoin (APC)
Không hoạt động
Lịch sử giá Applecoin (APC) Tháng 01/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-01-01 | $0.01109 | $0.01138 | $0.01080 | $0.01109 | $2,936.74 | $247,099 |
| 2017-01-02 | $0.01109 | $0.01123 | $0.009503 | $0.01065 | $2,255.65 | $237,458 |
| 2017-01-03 | $0.01066 | $0.01080 | $0.01034 | $0.01077 | $603.24 | $240,128 |
| 2017-01-04 | $0.01077 | $0.01399 | $0.01020 | $0.01298 | $9,977.00 | $289,217 |
| 2017-01-05 | $0.01298 | $0.01514 | $0.01161 | $0.01234 | $12,638.10 | $274,988 |
| 2017-01-06 | $0.01234 | $0.01248 | $0.01099 | $0.01243 | $4,981.01 | $277,024 |
| 2017-01-07 | $0.01243 | $0.01243 | $0.01113 | $0.01156 | $1,028.47 | $257,698 |
| 2017-01-08 | $0.01156 | $0.01200 | $0.01099 | $0.01099 | $2,183.46 | $244,823 |
| 2017-01-09 | $0.01099 | $0.01182 | $0.01098 | $0.01182 | $1,365.72 | $263,417 |
| 2017-01-10 | $0.01182 | $0.01199 | $0.01124 | $0.01199 | $5,064.94 | $267,239 |
| 2017-01-11 | $0.01199 | $0.01199 | $0.01009 | $0.01009 | $1,223.15 | $224,882 |
| 2017-01-12 | $0.01009 | $0.01053 | $0.009514 | $0.01038 | $3,055.26 | $231,369 |
| 2017-01-13 | $0.01038 | $0.01087 | $0.009566 | $0.01072 | $16,409.80 | $238,993 |
| 2017-01-14 | $0.01072 | $0.01072 | $0.009710 | $0.009710 | $592.33 | $216,407 |
| 2017-01-15 | $0.009710 | $0.010000 | $0.009275 | $0.009275 | $529.63 | $206,708 |
| 2017-01-16 | $0.009275 | $0.009855 | $0.009275 | $0.009853 | $429.85 | $219,578 |
| 2017-01-17 | $0.009853 | $0.01058 | $0.009563 | $0.009912 | $531.80 | $220,910 |
| 2017-01-18 | $0.009915 | $0.01009 | $0.008773 | $0.008773 | $508.02 | $195,512 |
| 2017-01-19 | $0.008773 | $0.01111 | $0.008773 | $0.01092 | $943.89 | $243,254 |
| 2017-01-20 | $0.01091 | $0.01092 | $0.01076 | $0.01076 | $117.21 | $239,822 |
| 2017-01-21 | $0.01076 | $0.01091 | $0.01076 | $0.01076 | $85.27 | $239,829 |
| 2017-01-22 | $0.01076 | $0.01076 | $0.009307 | $0.009743 | $1,544.81 | $217,140 |
| 2017-01-23 | $0.009743 | $0.01062 | $0.008725 | $0.009046 | $1,978.45 | $201,595 |
| 2017-01-24 | $0.009046 | $0.009631 | $0.009046 | $0.009185 | $323.88 | $204,706 |
| 2017-01-25 | $0.009185 | $0.009185 | $0.008716 | $0.008716 | $1,318.28 | $194,253 |
| 2017-01-26 | $0.008716 | $0.009158 | $0.008716 | $0.009012 | $305.78 | $200,851 |
| 2017-01-27 | $0.009012 | $0.009448 | $0.009012 | $0.009448 | $136.42 | $210,557 |
| 2017-01-28 | $0.009446 | $0.009446 | $0.009446 | $0.009446 | $87.40 | $210,518 |
| 2017-01-29 | $0.009446 | $0.009446 | $0.009156 | $0.009156 | $391.98 | $204,040 |
| 2017-01-30 | $0.009156 | $0.009591 | $0.009156 | $0.009300 | $73.15 | $207,261 |
| 2017-01-31 | $0.009300 | $0.009736 | $0.008862 | $0.008862 | $411.70 | $197,505 |