AlpaCoin APC
Xếp hạng #?
22:24:07 16/05/2018
AlpaCoin (APC)
Không hoạt động
Lịch sử giá AlpaCoin (APC) Tháng 02/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-02-01 | $0.05799 | $0.06087 | $0.05796 | $0.06006 | $71.69 | $0 |
| 2016-02-02 | $0.06004 | $0.06054 | $0.06004 | $0.06030 | $3.62 | $0 |
| 2016-02-03 | $0.06034 | $0.06035 | $0.05815 | $0.05845 | $127.46 | $0 |
| 2016-02-04 | $0.05849 | $0.06187 | $0.05849 | $0.06156 | $14.31 | $0 |
| 2016-02-05 | $0.06145 | $0.06298 | $0.04627 | $0.04639 | $103.15 | $0 |
| 2016-02-06 | $0.04639 | $0.06120 | $0.04491 | $0.04520 | $27.57 | $0 |
| 2016-02-07 | $0.04520 | $0.05941 | $0.04509 | $0.04542 | $44.73 | $0 |
| 2016-02-08 | $0.04543 | $0.05274 | $0.03734 | $0.03736 | $46.71 | $0 |
| 2016-02-09 | $0.03735 | $0.03773 | $0.03072 | $0.03084 | $9.89 | $0 |
| 2016-02-10 | $0.03085 | $0.03161 | $0.03082 | $0.03130 | $6.04 | $0 |
| 2016-02-11 | $0.03134 | $0.06254 | $0.03129 | $0.06105 | $369.42 | $0 |
| 2016-02-12 | $0.06106 | $0.06265 | $0.06104 | $0.06225 | $175.05 | $0 |
| 2016-02-13 | $0.06232 | $0.06666 | $0.06232 | $0.06666 | $29.26 | $0 |
| 2016-02-14 | $0.06684 | $0.06924 | $0.06684 | $0.06924 | $51.92 | $0 |
| 2016-02-15 | $0.06930 | $0.07071 | $0.06767 | $0.06808 | $154.96 | $0 |
| 2016-02-16 | $0.06829 | $0.06960 | $0.06829 | $0.06935 | $153.83 | $0 |
| 2016-02-17 | $0.06938 | $0.07177 | $0.06938 | $0.07094 | $183.30 | $0 |
| 2016-02-18 | $0.07098 | $0.07302 | $0.07082 | $0.07244 | $197.14 | $0 |
| 2016-02-19 | $0.07250 | $0.07359 | $0.07170 | $0.07225 | $291.47 | $0 |
| 2016-02-20 | $0.07239 | $0.07585 | $0.07239 | $0.07503 | $25.06 | $0 |
| 2016-02-21 | $0.07513 | $0.07684 | $0.07359 | $0.07526 | $34.35 | $0 |
| 2016-02-22 | $0.07529 | $0.07575 | $0.07467 | $0.07530 | $138.63 | $0 |
| 2016-02-23 | $0.07538 | $0.07566 | $0.07219 | $0.07237 | $57.71 | $0 |
| 2016-02-24 | $0.07240 | $0.08508 | $0.07119 | $0.08497 | $362.42 | $0 |
| 2016-02-25 | $0.08497 | $0.08552 | $0.07391 | $0.07468 | $65.53 | $0 |
| 2016-02-26 | $0.07469 | $0.08629 | $0.07421 | $0.08629 | $166.73 | $0 |
| 2016-02-27 | $0.08643 | $0.08670 | $0.07552 | $0.08637 | $38.38 | $0 |
| 2016-02-28 | $0.08638 | $0.08639 | $0.07517 | $0.07654 | $24.81 | $0 |
| 2016-02-29 | $0.07653 | $0.07775 | $0.07622 | $0.07708 | $188.00 | $0 |