AlpaCoin APC
Xếp hạng #?
22:24:07 16/05/2018
AlpaCoin (APC)
Không hoạt động
Lịch sử giá AlpaCoin (APC) Tháng 11/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-11-01 | $0.07065 | $0.1301 | $0.07065 | $0.07359 | $47.66 | $0 |
| 2016-11-02 | $0.07361 | $0.1326 | $0.07307 | $0.1326 | $151.78 | $0 |
| 2016-11-03 | $0.1329 | $0.1338 | $0.1072 | $0.1074 | $1.25 | $0 |
| 2016-11-04 | $0.1074 | $0.1230 | $0.06955 | $0.07105 | $12.41 | $0 |
| 2016-11-05 | $0.07103 | $0.07885 | $0.07056 | $0.07118 | $35.52 | $0 |
| 2016-11-06 | $0.07118 | $0.07226 | $0.07070 | $0.07193 | $49.22 | $0 |
| 2016-11-07 | $0.07191 | $0.1237 | $0.07070 | $0.07099 | $25.74 | $0 |
| 2016-11-08 | $0.07102 | $0.1244 | $0.07098 | $0.07214 | $387.44 | $0 |
| 2016-11-09 | $0.07212 | $0.1296 | $0.07202 | $0.07378 | $207.35 | $0 |
| 2016-11-10 | $0.07379 | $0.07379 | $0.07263 | $0.07306 | $27.41 | $0 |
| 2016-11-11 | $0.07307 | $0.1225 | $0.07306 | $0.07390 | $219.99 | $0 |
| 2016-11-12 | $0.07390 | $0.1222 | $0.07271 | $0.07283 | $15.68 | $0 |
| 2016-11-13 | $0.07282 | $0.1191 | $0.07116 | $0.07272 | $33.81 | $0 |
| 2016-11-14 | $0.07272 | $0.1198 | $0.07249 | $0.07302 | $284.19 | $0 |
| 2016-11-15 | $0.07306 | $0.1209 | $0.07306 | $0.1202 | $105.59 | $0 |
| 2016-11-16 | $0.1202 | $0.1212 | $0.07377 | $0.07761 | $54.79 | $0 |
| 2016-11-17 | $0.07761 | $0.1234 | $0.07712 | $0.07731 | $61.55 | $0 |
| 2016-11-18 | $0.07731 | $0.1183 | $0.07703 | $0.07861 | $68.91 | $0 |
| 2016-11-19 | $0.07859 | $0.1206 | $0.07829 | $0.07860 | $8.19 | $0 |
| 2016-11-20 | $0.07862 | $0.07933 | $0.07541 | $0.07676 | $24.65 | $0 |
| 2016-11-21 | $0.07677 | $0.09535 | $0.07676 | $0.07766 | $53.36 | $0 |
| 2016-11-22 | $0.07763 | $0.1232 | $0.06543 | $0.06763 | $495.25 | $0 |
| 2016-11-23 | $0.06763 | $0.1158 | $0.06763 | $0.07944 | $35.00 | $0 |
| 2016-11-24 | $0.07944 | $0.09561 | $0.07343 | $0.09496 | $44.24 | $0 |
| 2016-11-25 | $0.09494 | $0.09496 | $0.06657 | $0.06756 | $68.61 | $0 |
| 2016-11-26 | $0.06756 | $0.1030 | $0.06651 | $0.1015 | $22.94 | $0 |
| 2016-11-27 | $0.1015 | $0.1015 | $0.06674 | $0.06971 | $28.62 | $0 |
| 2016-11-28 | $0.06971 | $0.1002 | $0.06971 | $0.07358 | $48.71 | $0 |
| 2016-11-29 | $0.07358 | $0.1000 | $0.07068 | $0.07072 | $117.02 | $0 |
| 2016-11-30 | $0.07071 | $0.1003 | $0.07071 | $0.07474 | $72.90 | $0 |