Ascentcoin ASCE
Xếp hạng #?
12:04:14 07/10/2014
Ascentcoin (ASCE)
Không hoạt động
Lịch sử giá Ascentcoin (ASCE) Tháng 08/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-08-01 | $0.003553 | $0.003717 | $0.003457 | $0.003457 | $32.28 | $25,781.47 |
| 2014-08-02 | $0.003436 | $0.003771 | $0.0006567 | $0.003536 | $65.41 | $26,375.42 |
| 2014-08-03 | $0.003534 | $0.003580 | $0.0008692 | $0.001064 | $123.84 | $7,936.25 |
| 2014-08-04 | $0.001063 | $0.002408 | $0.0007851 | $0.001076 | $153.69 | $8,027.02 |
| 2014-08-05 | $0.0009987 | $0.001007 | $0.0007857 | $0.0007892 | $168.06 | $5,890.49 |
| 2014-08-06 | $0.0007944 | $0.0009559 | $0.0007939 | $0.0009071 | $70.35 | $6,777.28 |
| 2014-08-07 | $0.0009071 | $0.0009509 | $0.0007829 | $0.0007832 | $120.07 | $5,855.31 |
| 2014-08-08 | $0.0007832 | $0.0008493 | $0.0005909 | $0.0005925 | $30.74 | $4,431.15 |
| 2014-08-09 | $0.0005924 | $0.0007789 | $0.0004710 | $0.0006601 | $74.75 | $4,937.46 |
| 2014-08-10 | $0.0006599 | $0.0006713 | $0.0004714 | $0.0004728 | $77.64 | $3,537.19 |
| 2014-08-11 | $0.0004730 | $0.0004732 | $0.0003549 | $0.0003981 | $2.72 | $2,978.35 |
| 2014-08-12 | $0.0003982 | $0.0004534 | $0.0002287 | $0.0004493 | $220.93 | $3,361.60 |
| 2014-08-13 | $0.0004499 | $0.0006888 | $0.0004288 | $0.0004412 | $71.68 | $3,300.75 |
| 2014-08-14 | $0.0004390 | $0.0004390 | $0.0001070 | $0.0002892 | $3.09 | $2,163.73 |
| 2014-08-15 | $0.0002921 | $0.0002992 | $0.0002017 | $0.0002315 | $10.34 | $1,732.43 |
| 2014-08-16 | $0.0002319 | $0.0002607 | $0.0002277 | $0.0002599 | $0.3890 | $1,944.86 |
| 2014-08-17 | $0.0002596 | $0.0002601 | $0.0002035 | $0.0002070 | $56.35 | $1,549.25 |
| 2014-08-18 | $0.0002069 | $0.0003033 | $0.0001890 | $0.0002075 | $5.54 | $1,553.26 |
| 2014-08-19 | $0.0002075 | $0.0002075 | $0.0001672 | $0.0001747 | $192.83 | $1,307.74 |
| 2014-08-20 | $0.0001746 | $0.0003096 | $0.0001701 | $0.0002253 | $4.69 | $1,686.65 |
| 2014-08-21 | $0.0002246 | $0.0003250 | $0.0002129 | $0.0002593 | $14.35 | $1,941.61 |
| 2014-08-22 | $0.0002595 | $0.0002598 | $0.0001538 | $0.0001542 | $164.09 | $1,154.86 |
| 2014-08-23 | $0.0001540 | $0.0001712 | $0.0001337 | $0.0001345 | $3.80 | $1,007.15 |
| 2014-08-24 | $0.0001345 | $0.0002461 | $0.0001044 | $0.0002439 | $10.22 | $1,826.96 |
| 2014-08-25 | $0.0002439 | $0.0002575 | $0.0002396 | $0.0002563 | $0.04590 | $1,919.51 |
| 2014-08-26 | $0.0002563 | $0.0002586 | $0.0001575 | $0.0001586 | $0.5378 | $1,187.86 |
| 2014-08-27 | $0.0001588 | $0.0001601 | $0.0001077 | $0.0001589 | $6.19 | $1,190.47 |
| 2014-08-28 | $0.0001588 | $0.0001639 | $0.0001064 | $0.0001066 | $34.14 | $798.83 |
| 2014-08-29 | $0.0001068 | $0.0001130 | $0.0001058 | $0.0001129 | $1.47 | $845.81 |
| 2014-08-30 | $0.0001129 | $0.0001576 | $0.0001059 | $0.0001059 | $9.54 | $793.55 |
| 2014-08-31 | $0.0001056 | $0.0001496 | $0.0001001 | $0.0001481 | $0.02365 | $1,109.63 |