AlpaCoin APC
Xếp hạng #?
22:24:07 16/05/2018
AlpaCoin (APC)
Không hoạt động
Lịch sử giá AlpaCoin (APC) Tháng 10/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-10-01 | $0.07500 | $0.07690 | $0.07500 | $0.07675 | $22.80 | $0 |
| 2016-10-02 | $0.07675 | $0.07676 | $0.07622 | $0.07637 | $8.57 | $0 |
| 2016-10-03 | $0.07637 | $0.07692 | $0.06879 | $0.06886 | $20.89 | $0 |
| 2016-10-04 | $0.06887 | $0.1024 | $0.06858 | $0.06866 | $36.87 | $0 |
| 2016-10-05 | $0.06866 | $0.06907 | $0.06859 | $0.06892 | $19.58 | $0 |
| 2016-10-06 | $0.06892 | $0.09899 | $0.06879 | $0.06903 | $162.97 | $0 |
| 2016-10-07 | $0.06903 | $0.08802 | $0.06850 | $0.06857 | $38.76 | $0 |
| 2016-10-08 | $0.06858 | $0.1109 | $0.06858 | $0.07797 | $724.66 | $0 |
| 2016-10-09 | $0.07797 | $0.1098 | $0.07585 | $0.07585 | $28.90 | $0 |
| 2016-10-10 | $0.07587 | $0.1097 | $0.07580 | $0.07611 | $48.53 | $0 |
| 2016-10-11 | $0.07614 | $0.1117 | $0.07608 | $0.07956 | $39.91 | $0 |
| 2016-10-12 | $0.07951 | $0.1038 | $0.07822 | $0.07825 | $32.34 | $0 |
| 2016-10-13 | $0.07825 | $0.1124 | $0.07817 | $0.1120 | $91.85 | $0 |
| 2016-10-14 | $0.1120 | $0.1122 | $0.07840 | $0.07877 | $20.37 | $0 |
| 2016-10-15 | $0.07878 | $0.1121 | $0.07146 | $0.07158 | $48.35 | $0 |
| 2016-10-16 | $0.07160 | $0.1092 | $0.07160 | $0.1089 | $11.98 | $0 |
| 2016-10-17 | $0.1089 | $0.1091 | $0.05754 | $0.05756 | $217.55 | $0 |
| 2016-10-18 | $0.05756 | $0.1080 | $0.05727 | $0.05745 | $23.37 | $0 |
| 2016-10-19 | $0.05745 | $0.1050 | $0.05717 | $0.05740 | $21.76 | $0 |
| 2016-10-20 | $0.05740 | $0.09756 | $0.05719 | $0.05807 | $2,163.77 | $0 |
| 2016-10-21 | $0.05806 | $0.1040 | $0.05805 | $0.06084 | $87.25 | $0 |
| 2016-10-22 | $0.06083 | $0.06336 | $0.06083 | $0.06322 | $23.74 | $0 |
| 2016-10-23 | $0.06327 | $0.1051 | $0.06290 | $0.1049 | $28.85 | $0 |
| 2016-10-24 | $0.1049 | $0.1050 | $0.06537 | $0.08985 | $96.26 | $0 |
| 2016-10-25 | $0.08983 | $0.09020 | $0.06544 | $0.06574 | $47.29 | $0 |
| 2016-10-26 | $0.06578 | $0.09120 | $0.06578 | $0.06795 | $158.02 | $0 |
| 2016-10-27 | $0.06793 | $0.09450 | $0.06793 | $0.06895 | $26.87 | $0 |
| 2016-10-28 | $0.06898 | $0.1252 | $0.06862 | $0.06923 | $640.82 | $0 |
| 2016-10-29 | $0.06924 | $0.1281 | $0.06924 | $0.07188 | $8.61 | $0 |
| 2016-10-30 | $0.07186 | $0.1293 | $0.07035 | $0.07063 | $91.24 | $0 |
| 2016-10-31 | $0.07063 | $0.1274 | $0.06960 | $0.1261 | $43.82 | $0 |