AlpaCoin APC
Xếp hạng #?
22:24:07 16/05/2018
AlpaCoin (APC)
Không hoạt động
Lịch sử giá AlpaCoin (APC) Tháng 09/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-09-01 | $0.06362 | $0.06363 | $0.05260 | $0.05265 | $88.40 | $0 |
| 2016-09-02 | $0.05265 | $0.06904 | $0.05253 | $0.05297 | $30.21 | $0 |
| 2016-09-03 | $0.05297 | $0.09588 | $0.05283 | $0.05503 | $26.45 | $0 |
| 2016-09-04 | $0.05505 | $0.05631 | $0.05493 | $0.05600 | $18.37 | $0 |
| 2016-09-05 | $0.05602 | $0.06038 | $0.05542 | $0.05587 | $18.47 | $0 |
| 2016-09-06 | $0.05588 | $0.06108 | $0.05574 | $0.06105 | $21.85 | $0 |
| 2016-09-07 | $0.06105 | $0.1023 | $0.06085 | $0.1023 | $68.85 | $0 |
| 2016-09-08 | $0.1023 | $0.1023 | $0.05224 | $0.05642 | $76.40 | $0 |
| 2016-09-09 | $0.05641 | $0.09341 | $0.05584 | $0.06977 | $592.12 | $0 |
| 2016-09-10 | $0.06976 | $0.08768 | $0.06965 | $0.07179 | $55.95 | $0 |
| 2016-09-11 | $0.07178 | $0.1042 | $0.05327 | $0.06135 | $747.50 | $0 |
| 2016-09-12 | $0.06137 | $0.06759 | $0.06137 | $0.06759 | $86.81 | $0 |
| 2016-09-13 | $0.06761 | $0.06803 | $0.06747 | $0.06780 | $18.43 | $0 |
| 2016-09-14 | $0.06781 | $0.06791 | $0.06164 | $0.06172 | $187.50 | $0 |
| 2016-09-15 | $0.06171 | $0.09175 | $0.05470 | $0.05470 | $78.07 | $0 |
| 2016-09-16 | $0.05469 | $0.09109 | $0.05469 | $0.06076 | $191.06 | $0 |
| 2016-09-17 | $0.06076 | $0.06085 | $0.06062 | $0.06070 | $24.27 | $0 |
| 2016-09-18 | $0.06069 | $0.06111 | $0.06068 | $0.06108 | $12.21 | $0 |
| 2016-09-19 | $0.06108 | $0.06118 | $0.06092 | $0.06105 | $17.96 | $0 |
| 2016-09-20 | $0.06105 | $0.1103 | $0.04875 | $0.1102 | $1,055.87 | $0 |
| 2016-09-21 | $0.1101 | $0.1101 | $0.06621 | $0.06635 | $8.67 | $0 |
| 2016-09-22 | $0.06636 | $0.07962 | $0.04474 | $0.07937 | $137.25 | $0 |
| 2016-09-23 | $0.07937 | $0.1082 | $0.04474 | $0.06704 | $945.33 | $0 |
| 2016-09-24 | $0.06704 | $0.1081 | $0.06701 | $0.06710 | $48.25 | $0 |
| 2016-09-25 | $0.06710 | $0.1070 | $0.06683 | $0.06700 | $46.13 | $0 |
| 2016-09-26 | $0.06700 | $0.1043 | $0.06697 | $0.06787 | $65.98 | $0 |
| 2016-09-27 | $0.06786 | $0.1034 | $0.06765 | $0.06790 | $83.48 | $0 |
| 2016-09-28 | $0.06790 | $0.1025 | $0.06769 | $0.06778 | $555.61 | $0 |
| 2016-09-29 | $0.06777 | $0.1024 | $0.06777 | $0.07696 | $148.64 | $0 |
| 2016-09-30 | $0.07698 | $0.1022 | $0.07390 | $0.07499 | $51.94 | $0 |