AlpaCoin APC
Xếp hạng #?
22:24:07 16/05/2018
AlpaCoin (APC)
Không hoạt động
Lịch sử giá AlpaCoin (APC) Tháng 12/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-12-01 | $0.07474 | $0.1016 | $0.06832 | $0.06832 | $118.14 | $0 |
| 2016-12-02 | $0.06841 | $0.1034 | $0.06841 | $0.07155 | $50.62 | $0 |
| 2016-12-03 | $0.07157 | $0.1050 | $0.06962 | $0.07182 | $75.75 | $0 |
| 2016-12-04 | $0.07183 | $0.1039 | $0.07168 | $0.07273 | $40.85 | $0 |
| 2016-12-05 | $0.07276 | $0.1011 | $0.07197 | $0.07214 | $36.22 | $0 |
| 2016-12-06 | $0.07214 | $0.1030 | $0.07214 | $0.07645 | $85.69 | $0 |
| 2016-12-07 | $0.07645 | $0.1027 | $0.07610 | $0.07708 | $43.81 | $0 |
| 2016-12-08 | $0.07707 | $0.1030 | $0.07685 | $0.07742 | $34.05 | $0 |
| 2016-12-09 | $0.07740 | $0.08629 | $0.06798 | $0.07728 | $485.38 | $0 |
| 2016-12-10 | $0.07729 | $0.07756 | $0.06872 | $0.06887 | $35.36 | $0 |
| 2016-12-11 | $0.06887 | $0.06889 | $0.06807 | $0.06839 | $31.17 | $0 |
| 2016-12-12 | $0.06841 | $0.1063 | $0.06841 | $0.06944 | $48.17 | $0 |
| 2016-12-13 | $0.06943 | $0.07824 | $0.06924 | $0.07816 | $13.48 | $0 |
| 2016-12-14 | $0.07806 | $0.09797 | $0.06932 | $0.06978 | $71.18 | $0 |
| 2016-12-15 | $0.06981 | $0.09740 | $0.05069 | $0.07394 | $154.75 | $0 |
| 2016-12-16 | $0.07392 | $0.1060 | $0.05535 | $0.06279 | $192.44 | $0 |
| 2016-12-17 | $0.06279 | $0.1069 | $0.05598 | $0.07908 | $71.23 | $0 |
| 2016-12-18 | $0.07908 | $0.1056 | $0.06494 | $0.06571 | $68.54 | $0 |
| 2016-12-19 | $0.06573 | $0.1047 | $0.06572 | $0.1046 | $66.95 | $0 |
| 2016-12-20 | $0.1045 | $0.1073 | $0.07531 | $0.08012 | $211.15 | $0 |
| 2016-12-21 | $0.08009 | $0.1115 | $0.07210 | $0.07258 | $248.68 | $0 |
| 2016-12-22 | $0.07258 | $0.1167 | $0.07257 | $0.07869 | $9.01 | $0 |
| 2016-12-23 | $0.07866 | $0.1160 | $0.07866 | $0.08294 | $50.58 | $0 |
| 2016-12-24 | $0.08299 | $0.09032 | $0.06383 | $0.06476 | $106.77 | $0 |
| 2016-12-25 | $0.06478 | $0.06583 | $0.06214 | $0.06581 | $11.85 | $0 |
| 2016-12-26 | $0.06578 | $0.08675 | $0.06578 | $0.07373 | $62.44 | $0 |
| 2016-12-27 | $0.07378 | $0.1117 | $0.07258 | $0.09327 | $150.50 | $0 |
| 2016-12-28 | $0.09332 | $0.1142 | $0.08777 | $0.09032 | $4.74 | $0 |
| 2016-12-29 | $0.09033 | $0.1062 | $0.08840 | $0.09023 | $58.67 | $0 |
| 2016-12-30 | $0.09022 | $0.1206 | $0.08664 | $0.08948 | $50.93 | $0 |
| 2016-12-31 | $0.08949 | $0.1060 | $0.08823 | $0.1060 | $78.61 | $0 |