AgrolifeCoin AGLC
Xếp hạng #?
13:09:13 10/06/2018
AgrolifeCoin (AGLC)
Không hoạt động
Lịch sử giá AgrolifeCoin (AGLC) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $0.0003696 | $0.0003696 | $0.0003546 | $0.0003639 | $0.4876 | $76,179.74 |
| 2018-05-02 | $0.0003633 | $0.0003702 | $0.0001824 | $0.0003688 | $657.96 | $77,203.47 |
| 2018-05-03 | $0.0003688 | $0.0003919 | $0.0002765 | $0.0003901 | $207.01 | $81,671.76 |
| 2018-05-04 | $0.0003899 | $0.0004873 | $0.0003825 | $0.0004849 | $563.79 | $101,524 |
| 2018-05-05 | $0.0004846 | $0.0004979 | $0.0004839 | $0.0004911 | $148.23 | $102,833 |
| 2018-05-06 | $0.0004914 | $0.0004960 | $0.0003778 | $0.0003843 | $294.39 | $80,464.63 |
| 2018-05-07 | $0.0003845 | $0.0004724 | $0.0003695 | $0.0004674 | $38.60 | $97,864.59 |
| 2018-05-08 | $0.0004683 | $0.0004727 | $0.0003647 | $0.0003685 | $0.5244 | $77,171.31 |
| 2018-05-09 | $0.0003680 | $0.0003739 | $0.0003597 | $0.0003727 | $1.28 | $78,039.00 |
| 2018-05-10 | $0.0003726 | $0.0003755 | $0.0003607 | $0.0003611 | $213.80 | $75,616.76 |
| 2018-05-11 | $0.0003615 | $0.0003615 | $0.0003346 | $0.0003368 | $199.41 | $70,529.02 |
| 2018-05-12 | $0.0003358 | $0.0003454 | $0.0001658 | $0.0002541 | $499.84 | $53,220.16 |
| 2018-05-13 | $0.0002540 | $0.0002627 | $0.0002511 | $0.0002608 | $3.46 | $54,610.55 |
| 2018-05-14 | $0.0002607 | $0.0002657 | $0.0002498 | $0.0002607 | $18.89 | $54,595.89 |
| 2018-05-15 | $0.0002602 | $0.0002634 | $0.0001736 | $0.0002547 | $42.05 | $53,351.06 |
| 2018-05-16 | $0.0002546 | $0.0002548 | $0.0001632 | $0.0001669 | $11.68 | $34,948.66 |
| 2018-05-17 | $0.0001670 | $0.0002533 | $0.0001667 | $0.0002421 | $12.85 | $50,713.34 |
| 2018-05-18 | $0.0002423 | $0.0002481 | $0.0002387 | $0.0002472 | $5.64 | $51,777.39 |
| 2018-05-19 | $0.0002472 | $0.0002510 | $0.0002452 | $0.0002472 | $2.24 | $51,773.03 |
| 2018-05-20 | $0.0002474 | $0.0002575 | $0.0002458 | $0.0002555 | $41.09 | $53,517.17 |
| 2018-05-21 | $0.0002558 | $0.0004214 | $0.0002520 | $0.0003364 | $900.13 | $70,456.66 |
| 2018-05-22 | $0.0003363 | $0.0003366 | $0.0003187 | $0.0003205 | $21.10 | $67,129.19 |
| 2018-05-23 | $0.0003201 | $0.0003211 | $0.0002989 | $0.0003015 | $440.19 | $63,165.04 |
| 2018-05-24 | $0.0003008 | $0.0003089 | $0.0002911 | $0.0003019 | $10.06 | $63,249.69 |
| 2018-05-25 | $0.0003025 | $0.0003061 | $0.0002944 | $0.0002991 | $0.2748 | $62,667.39 |
| 2018-05-26 | $0.0002987 | $0.0003049 | $0.0002917 | $0.0002933 | $71.85 | $61,445.55 |
| 2018-05-27 | $0.0002934 | $0.0002951 | $0.0002894 | $0.0002937 | $58.91 | $61,545.45 |
| 2018-05-28 | $0.0002938 | $0.0002965 | $0.0002840 | $0.0002848 | $0.3703 | $59,679.33 |
| 2018-05-29 | $0.0002847 | $0.0003013 | $0.0002832 | $0.0002984 | $59.59 | $62,519.27 |
| 2018-05-30 | $0.0002986 | $0.0003020 | $0.0002922 | $0.0002954 | $58.99 | $61,887.14 |
| 2018-05-31 | $0.0002953 | $0.0003035 | $0.0002232 | $0.0002246 | $10.26 | $47,057.82 |