Ascentcoin ASCE
Xếp hạng #?
12:04:14 07/10/2014
Ascentcoin (ASCE)
Không hoạt động
Lịch sử giá Ascentcoin (ASCE) Tháng 07/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-07-08 | $0.003190 | $0.005621 | $0.003178 | $0.005605 | $955.80 | $41,521.21 |
| 2014-07-09 | $0.005608 | $0.005612 | $0.003261 | $0.004992 | $666.33 | $37,001.21 |
| 2014-07-10 | $0.004995 | $0.004995 | $0.0009319 | $0.004576 | $24.38 | $33,935.45 |
| 2014-07-11 | $0.004576 | $0.004582 | $0.003483 | $0.004581 | $867.47 | $34,015.63 |
| 2014-07-12 | $0.004580 | $0.005299 | $0.003415 | $0.004410 | $547.79 | $32,754.02 |
| 2014-07-13 | $0.004414 | $0.004635 | $0.002644 | $0.003278 | $505.08 | $24,357.91 |
| 2014-07-14 | $0.003279 | $0.004580 | $0.002306 | $0.003025 | $461.68 | $22,483.91 |
| 2014-07-15 | $0.003029 | $0.006209 | $0.002594 | $0.005312 | $1,246.33 | $39,496.92 |
| 2014-07-16 | $0.005758 | $0.005758 | $0.004546 | $0.005697 | $262.40 | $42,369.19 |
| 2014-07-17 | $0.005695 | $0.005702 | $0.005192 | $0.005365 | $218.46 | $39,903.62 |
| 2014-07-18 | $0.005359 | $0.005360 | $0.001942 | $0.004532 | $1,713.22 | $33,710.87 |
| 2014-07-19 | $0.004340 | $0.004556 | $0.001852 | $0.002319 | $2,045.24 | $17,248.91 |
| 2014-07-20 | $0.002319 | $0.002591 | $0.0009835 | $0.002266 | $8,353.21 | $16,855.47 |
| 2014-07-21 | $0.002266 | $0.003097 | $0.0009922 | $0.001108 | $110.26 | $8,241.33 |
| 2014-07-22 | $0.001108 | $0.002144 | $0.0009687 | $0.0009696 | $3.62 | $7,215.71 |
| 2014-07-23 | $0.0009690 | $0.001915 | $0.0009315 | $0.001137 | $177.18 | $8,464.10 |
| 2014-07-24 | $0.001137 | $0.002255 | $0.0006576 | $0.0006619 | $3.06 | $4,927.27 |
| 2014-07-25 | $0.0006617 | $0.0006678 | $0.0003060 | $0.0003066 | $1.97 | $2,282.53 |
| 2014-07-26 | $0.0003068 | $0.0003071 | $0.0003031 | $0.0003037 | $1.96 | $2,261.33 |
| 2014-07-27 | $0.001905 | $0.002481 | $0.0007099 | $0.002426 | $455.51 | $18,075.04 |
| 2014-07-28 | $0.002427 | $0.004057 | $0.0006660 | $0.004006 | $2,564.34 | $29,856.69 |
| 2014-07-29 | $0.004005 | $0.004025 | $0.0008345 | $0.003836 | $2,022.64 | $28,593.68 |
| 2014-07-30 | $0.003836 | $0.003854 | $0.003660 | $0.003676 | $242.88 | $27,410.24 |
| 2014-07-31 | $0.003676 | $0.003676 | $0.001052 | $0.003554 | $39.26 | $26,501.84 |