AlpaCoin APC
Xếp hạng #?
22:24:07 16/05/2018
AlpaCoin (APC)
Không hoạt động
Lịch sử giá AlpaCoin (APC) Tháng 08/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-08-01 | $0.08805 | $0.08826 | $0.07271 | $0.07272 | $3.84 | $0 |
| 2016-08-02 | $0.07275 | $0.09198 | $0.06924 | $0.08655 | $1,400.70 | $0 |
| 2016-08-03 | $0.08711 | $0.08850 | $0.06593 | $0.06797 | $2,237.62 | $0 |
| 2016-08-04 | $0.06796 | $0.06954 | $0.06789 | $0.06939 | $26.63 | $0 |
| 2016-08-05 | $0.06939 | $0.08962 | $0.06866 | $0.07196 | $168.27 | $0 |
| 2016-08-06 | $0.07193 | $0.08238 | $0.07124 | $0.08229 | $16.48 | $0 |
| 2016-08-07 | $0.08229 | $0.08357 | $0.07934 | $0.08012 | $26.51 | $0 |
| 2016-08-08 | $0.08013 | $0.08017 | $0.07950 | $0.07980 | $26.52 | $0 |
| 2016-08-09 | $0.07981 | $0.09441 | $0.07898 | $0.07942 | $21.91 | $0 |
| 2016-08-10 | $0.07939 | $0.08103 | $0.07920 | $0.07993 | $29.58 | $0 |
| 2016-08-11 | $0.07997 | $0.09500 | $0.07958 | $0.07960 | $50.37 | $0 |
| 2016-08-12 | $0.07957 | $0.07967 | $0.07885 | $0.07937 | $20.51 | $0 |
| 2016-08-13 | $0.07936 | $0.07973 | $0.07901 | $0.07909 | $45.53 | $0 |
| 2016-08-14 | $0.07910 | $0.09338 | $0.07628 | $0.07704 | $31.03 | $0 |
| 2016-08-15 | $0.07705 | $0.07747 | $0.07608 | $0.07643 | $1.83 | $0 |
| 2016-08-16 | $0.07969 | $0.09282 | $0.07535 | $0.09232 | $1,482.82 | $0 |
| 2016-08-17 | $0.09234 | $0.09256 | $0.07430 | $0.07455 | $962.83 | $0 |
| 2016-08-18 | $0.07454 | $0.07473 | $0.06371 | $0.06373 | $24.26 | $0 |
| 2016-08-19 | $0.06375 | $0.06387 | $0.05221 | $0.05366 | $52.36 | $0 |
| 2016-08-20 | $0.05365 | $0.05434 | $0.05365 | $0.05423 | $21.37 | $0 |
| 2016-08-21 | $0.05423 | $0.05842 | $0.05421 | $0.05814 | $22.21 | $0 |
| 2016-08-22 | $0.05813 | $0.05884 | $0.05806 | $0.05868 | $839.93 | $0 |
| 2016-08-23 | $0.05868 | $0.05895 | $0.05816 | $0.05836 | $23.94 | $0 |
| 2016-08-24 | $0.05834 | $0.09326 | $0.05812 | $0.05911 | $53.14 | $0 |
| 2016-08-25 | $0.05912 | $0.05915 | $0.05752 | $0.05778 | $20.49 | $0 |
| 2016-08-26 | $0.05778 | $0.08652 | $0.05769 | $0.05860 | $258.86 | $0 |
| 2016-08-27 | $0.05860 | $0.05877 | $0.05800 | $0.05817 | $23.80 | $0 |
| 2016-08-28 | $0.05815 | $0.05865 | $0.05812 | $0.05865 | $23.21 | $0 |
| 2016-08-29 | $0.05865 | $0.05889 | $0.05859 | $0.05865 | $20.17 | $0 |
| 2016-08-30 | $0.05866 | $0.06422 | $0.05354 | $0.06415 | $24.52 | $0 |
| 2016-08-31 | $0.06417 | $0.06421 | $0.06374 | $0.06383 | $2.43 | $0 |