AlpaCoin APC
Xếp hạng #?
22:24:07 16/05/2018
AlpaCoin (APC)
Không hoạt động
Lịch sử giá AlpaCoin (APC) Tháng 03/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-03-01 | $0.07712 | $0.07742 | $0.07613 | $0.07663 | $80.15 | $0 |
| 2016-03-02 | $0.07663 | $0.08631 | $0.07482 | $0.07482 | $380.54 | $0 |
| 2016-03-03 | $0.07480 | $0.08479 | $0.07417 | $0.08454 | $613.36 | $0 |
| 2016-03-04 | $0.08458 | $0.08918 | $0.07405 | $0.07405 | $459.46 | $0 |
| 2016-03-05 | $0.07402 | $0.08485 | $0.07104 | $0.07222 | $29.98 | $0 |
| 2016-03-06 | $0.07221 | $0.07830 | $0.07136 | $0.07750 | $107.41 | $0 |
| 2016-03-07 | $0.07751 | $0.1115 | $0.07723 | $0.1098 | $77.69 | $0 |
| 2016-03-08 | $0.1098 | $0.1103 | $0.07701 | $0.07703 | $710.19 | $0 |
| 2016-03-09 | $0.07701 | $0.07748 | $0.07659 | $0.07726 | $519.74 | $0 |
| 2016-03-10 | $0.07724 | $0.08483 | $0.06647 | $0.06674 | $2,480.30 | $0 |
| 2016-03-11 | $0.06676 | $0.08502 | $0.06672 | $0.06747 | $1,147.87 | $0 |
| 2016-03-12 | $0.06746 | $0.07886 | $0.005167 | $0.01030 | $684.94 | $0 |
| 2016-03-13 | $0.01030 | $0.07780 | $0.01030 | $0.02072 | $0.1192 | $0 |
| 2016-03-14 | $0.02072 | $0.07815 | $0.02072 | $0.05875 | $484.14 | $0 |
| 2016-03-15 | $0.05874 | $0.06799 | $0.05871 | $0.06794 | $399.81 | $0 |
| 2016-03-16 | $0.06795 | $0.06798 | $0.06696 | $0.06719 | $565.10 | $0 |
| 2016-03-17 | $0.06733 | $0.06786 | $0.06733 | $0.06780 | $62.58 | $0 |
| 2016-03-18 | $0.06779 | $0.07487 | $0.06732 | $0.07339 | $107.28 | $0 |
| 2016-03-19 | $0.07334 | $0.07337 | $0.06626 | $0.06679 | $156.11 | $0 |
| 2016-03-20 | $0.06678 | $0.07741 | $0.06678 | $0.07725 | $491.61 | $0 |
| 2016-03-21 | $0.06203 | $0.06817 | $0.06161 | $0.06817 | $79.02 | $0 |
| 2016-03-22 | $0.06814 | $0.07233 | $0.06612 | $0.07233 | $814.79 | $0 |
| 2016-03-23 | $0.07234 | $0.07252 | $0.06678 | $0.06689 | $36.46 | $0 |
| 2016-03-24 | $0.06695 | $0.06699 | $0.06649 | $0.06664 | $57.67 | $0 |
| 2016-03-25 | $0.06665 | $0.08166 | $0.06665 | $0.08148 | $175.60 | $0 |
| 2016-03-26 | $0.08152 | $0.08154 | $0.06734 | $0.06761 | $0.06761 | $0 |
| 2016-03-27 | $0.06764 | $0.08276 | $0.06763 | $0.08237 | $41,205.00 | $0 |
| 2016-03-28 | $0.08232 | $0.08232 | $0.06774 | $0.06788 | $103.46 | $0 |
| 2016-03-29 | $0.06789 | $0.08053 | $0.06674 | $0.06714 | $65.05 | $0 |
| 2016-03-30 | $0.06719 | $0.06770 | $0.06682 | $0.06762 | $66.43 | $0 |
| 2016-03-31 | $0.06770 | $0.07061 | $0.06770 | $0.06882 | $457.99 | $0 |