AlpaCoin APC
Xếp hạng #?
22:24:07 16/05/2018
AlpaCoin (APC)
Không hoạt động
Lịch sử giá AlpaCoin (APC) Tháng 07/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-07-01 | $0.06794 | $0.06923 | $0.008092 | $0.06760 | $368.48 | $0 |
| 2016-07-02 | $0.06763 | $0.07037 | $0.06763 | $0.07037 | $26.44 | $0 |
| 2016-07-03 | $0.07050 | $0.07050 | $0.009878 | $0.01000 | $18.13 | $0 |
| 2016-07-04 | $0.01002 | $0.06895 | $0.01000 | $0.06895 | $41.32 | $0 |
| 2016-07-05 | $0.06898 | $0.07048 | $0.06666 | $0.06712 | $31,965.70 | $0 |
| 2016-07-06 | $0.06713 | $0.06826 | $0.06711 | $0.06790 | $9,741.92 | $0 |
| 2016-07-07 | $0.06818 | $0.06818 | $0.06210 | $0.06493 | $1,284.39 | $0 |
| 2016-07-08 | $0.06502 | $0.06867 | $0.06460 | $0.06867 | $6.68 | $0 |
| 2016-07-09 | $0.06865 | $0.06865 | $0.06524 | $0.06733 | $6.55 | $0 |
| 2016-07-10 | $0.06689 | $0.06698 | $0.06605 | $0.06693 | $59.79 | $0 |
| 2016-07-11 | $0.06690 | $0.06796 | $0.06645 | $0.06672 | $11.35 | $0 |
| 2016-07-12 | $0.06672 | $0.06767 | $0.06620 | $0.06659 | $1.84 | $0 |
| 2016-07-13 | $0.06659 | $0.06857 | $0.06597 | $0.06786 | $0.6557 | $0 |
| 2016-07-14 | $0.06774 | $0.06802 | $0.06573 | $0.06594 | $0.7333 | $0 |
| 2016-07-15 | $0.06597 | $0.07328 | $0.06597 | $0.06654 | $18.20 | $0 |
| 2016-07-16 | $0.06648 | $0.06680 | $0.06608 | $0.06636 | $21.62 | $0 |
| 2016-07-17 | $0.06622 | $0.06840 | $0.06622 | $0.06805 | $20.27 | $0 |
| 2016-07-18 | $0.06812 | $0.06833 | $0.06703 | $0.06751 | $5.40 | $0 |
| 2016-07-19 | $0.06748 | $0.06748 | $0.06690 | $0.06743 | $1,964.66 | $0 |
| 2016-07-20 | $0.06743 | $0.07377 | $0.06713 | $0.07324 | $889.89 | $0 |
| 2016-07-21 | $0.07323 | $0.07945 | $0.07284 | $0.07316 | $37.42 | $0 |
| 2016-07-22 | $0.07315 | $0.08075 | $0.07114 | $0.07156 | $27.65 | $0 |
| 2016-07-23 | $0.07157 | $0.07256 | $0.07134 | $0.07212 | $41.34 | $0 |
| 2016-07-24 | $0.07211 | $0.07294 | $0.07181 | $0.07273 | $13.38 | $0 |
| 2016-07-25 | $0.07274 | $0.07280 | $0.05937 | $0.06540 | $632.83 | $0 |
| 2016-07-26 | $0.06542 | $0.06563 | $0.06459 | $0.06522 | $21.78 | $0 |
| 2016-07-27 | $0.06518 | $0.1019 | $0.06485 | $0.1014 | $0.5071 | $0 |
| 2016-07-28 | $0.1014 | $0.1018 | $0.06549 | $0.06552 | $0.3270 | $0 |
| 2016-07-29 | $0.06552 | $0.06579 | $0.06549 | $0.06570 | $1,167.39 | $0 |
| 2016-07-30 | $0.06571 | $0.06641 | $0.06559 | $0.06610 | $16.79 | $0 |
| 2016-07-31 | $0.06609 | $0.08953 | $0.06378 | $0.08811 | $4,419.02 | $0 |