AlpaCoin APC
Xếp hạng #?
22:24:07 16/05/2018
AlpaCoin (APC)
Không hoạt động
Lịch sử giá AlpaCoin (APC) Tháng 05/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-05-01 | $0.07378 | $0.09182 | $0.07192 | $0.08585 | $3,179.59 | $0 |
| 2016-05-02 | $0.08586 | $0.08863 | $0.07399 | $0.07538 | $8,699.50 | $0 |
| 2016-05-03 | $0.07539 | $0.08883 | $0.07498 | $0.07948 | $103.21 | $0 |
| 2016-05-04 | $0.07946 | $0.08013 | $0.07937 | $0.07957 | $70.59 | $0 |
| 2016-05-05 | $0.07957 | $0.09069 | $0.07944 | $0.07991 | $4,342.40 | $0 |
| 2016-05-06 | $0.07990 | $0.09020 | $0.07350 | $0.07355 | $8,526.10 | $0 |
| 2016-05-07 | $0.07355 | $0.08674 | $0.07327 | $0.08250 | $15,385.50 | $0 |
| 2016-05-08 | $0.08249 | $0.09149 | $0.07601 | $0.07802 | $9,396.25 | $0 |
| 2016-05-09 | $0.07796 | $0.1011 | $0.07773 | $0.08122 | $439.35 | $0 |
| 2016-05-10 | $0.08123 | $0.08164 | $0.07669 | $0.07704 | $129.33 | $0 |
| 2016-05-11 | $0.07704 | $0.07767 | $0.07704 | $0.07737 | $30.80 | $0 |
| 2016-05-12 | $0.07732 | $0.09141 | $0.07678 | $0.07775 | $56.04 | $0 |
| 2016-05-13 | $0.07775 | $0.07813 | $0.07751 | $0.07790 | $25.55 | $0 |
| 2016-05-14 | $0.07792 | $0.07810 | $0.07775 | $0.07790 | $32.73 | $0 |
| 2016-05-15 | $0.07791 | $0.07805 | $0.07294 | $0.07331 | $274.84 | $0 |
| 2016-05-16 | $0.07329 | $0.07364 | $0.07298 | $0.07314 | $27.08 | $0 |
| 2016-05-17 | $0.07310 | $0.07349 | $0.07303 | $0.07329 | $30.65 | $0 |
| 2016-05-18 | $0.07327 | $0.07370 | $0.07321 | $0.07350 | $44.73 | $0 |
| 2016-05-19 | $0.07348 | $0.09014 | $0.07132 | $0.07132 | $2,405.01 | $0 |
| 2016-05-20 | $0.07117 | $0.07209 | $0.07096 | $0.07183 | $194.41 | $0 |
| 2016-05-21 | $0.07186 | $0.07202 | $0.07168 | $0.07195 | $25.19 | $0 |
| 2016-05-22 | $0.07194 | $0.07983 | $0.07126 | $0.07132 | $42.17 | $0 |
| 2016-05-23 | $0.07131 | $0.07212 | $0.07122 | $0.07211 | $32.59 | $0 |
| 2016-05-24 | $0.07209 | $0.07288 | $0.07209 | $0.07270 | $12.96 | $0 |
| 2016-05-25 | $0.07271 | $0.07957 | $0.07271 | $0.07327 | $6,635.53 | $0 |
| 2016-05-26 | $0.07328 | $0.08017 | $0.07168 | $0.07299 | $60.84 | $0 |
| 2016-05-27 | $0.07299 | $0.07827 | $0.07299 | $0.07628 | $3,754.18 | $0 |
| 2016-05-28 | $0.07624 | $0.08696 | $0.07612 | $0.08649 | $41.73 | $0 |
| 2016-05-29 | $0.08640 | $0.08863 | $0.08195 | $0.08409 | $798.53 | $0 |
| 2016-05-30 | $0.08420 | $0.09059 | $0.08367 | $0.08555 | $147.04 | $0 |
| 2016-05-31 | $0.08542 | $0.08746 | $0.08331 | $0.08503 | $43.11 | $0 |