AlpaCoin APC
Xếp hạng #?
22:24:07 16/05/2018
AlpaCoin (APC)
Không hoạt động
Lịch sử giá AlpaCoin (APC) Tháng 06/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-06-01 | $0.08502 | $0.09105 | $0.08420 | $0.08606 | $76.51 | $0 |
| 2016-06-02 | $0.08584 | $0.08646 | $0.08533 | $0.08608 | $36.40 | $0 |
| 2016-06-03 | $0.08608 | $0.09194 | $0.08591 | $0.09106 | $42.61 | $0 |
| 2016-06-04 | $0.09107 | $0.09442 | $0.09020 | $0.09126 | $68.18 | $0 |
| 2016-06-05 | $0.09121 | $0.09248 | $0.09107 | $0.09201 | $34.96 | $0 |
| 2016-06-06 | $0.09200 | $0.09384 | $0.09194 | $0.09368 | $37.13 | $0 |
| 2016-06-07 | $0.09369 | $0.09444 | $0.09080 | $0.09225 | $30.56 | $0 |
| 2016-06-08 | $0.09226 | $0.09325 | $0.09170 | $0.09309 | $32.95 | $0 |
| 2016-06-09 | $0.09306 | $0.09306 | $0.09135 | $0.09194 | $33.83 | $0 |
| 2016-06-10 | $0.09194 | $0.09264 | $0.08640 | $0.08664 | $33.69 | $0 |
| 2016-06-11 | $0.08662 | $0.09107 | $0.08662 | $0.09107 | $27.94 | $0 |
| 2016-06-12 | $0.09101 | $0.09682 | $0.01734 | $0.01816 | $1,470.19 | $0 |
| 2016-06-13 | $0.01817 | $0.01935 | $0.01795 | $0.01905 | $17.69 | $0 |
| 2016-06-14 | $0.01905 | $0.09191 | $0.01810 | $0.01873 | $58.22 | $0 |
| 2016-06-15 | $0.01873 | $0.01873 | $0.008537 | $0.008641 | $12.22 | $0 |
| 2016-06-16 | $0.008646 | $0.1050 | $0.007499 | $0.1040 | $270.29 | $0 |
| 2016-06-17 | $0.1040 | $0.1045 | $0.07317 | $0.1017 | $21.89 | $0 |
| 2016-06-18 | $0.1016 | $0.1016 | $0.07467 | $0.07572 | $19.33 | $0 |
| 2016-06-19 | $0.07570 | $0.07735 | $0.07464 | $0.07703 | $33.74 | $0 |
| 2016-06-20 | $0.07707 | $0.07710 | $0.07393 | $0.07440 | $30.74 | $0 |
| 2016-06-21 | $0.07439 | $0.07439 | $0.06448 | $0.06719 | $30.51 | $0 |
| 2016-06-22 | $0.06719 | $0.06848 | $0.05928 | $0.05935 | $25.58 | $0 |
| 2016-06-23 | $0.06015 | $0.08480 | $0.05632 | $0.06295 | $25.46 | $0 |
| 2016-06-24 | $0.06297 | $0.06879 | $0.06297 | $0.06714 | $23.98 | $0 |
| 2016-06-25 | $0.06714 | $0.06981 | $0.06524 | $0.06713 | $39.66 | $0 |
| 2016-06-26 | $0.06711 | $0.06720 | $0.06225 | $0.06358 | $7,235.16 | $0 |
| 2016-06-27 | $0.06351 | $0.06562 | $0.06262 | $0.06550 | $379.37 | $0 |
| 2016-06-28 | $0.06640 | $0.08735 | $0.06435 | $0.06529 | $2,422.93 | $0 |
| 2016-06-29 | $0.06528 | $0.06528 | $0.06339 | $0.06455 | $13.57 | $0 |
| 2016-06-30 | $0.06464 | $0.06815 | $0.06423 | $0.06801 | $12.72 | $0 |