AlpaCoin APC
Xếp hạng #?
22:24:07 16/05/2018
AlpaCoin (APC)
Không hoạt động
Lịch sử giá AlpaCoin (APC) Tháng 03/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-03-01 | $0.1130 | $0.1296 | $0.1130 | $0.1169 | $304.52 | $0 |
| 2017-03-02 | $0.1171 | $0.1335 | $0.1101 | $0.1142 | $40.92 | $0 |
| 2017-03-03 | $0.1141 | $0.1395 | $0.1141 | $0.1395 | $224.77 | $0 |
| 2017-03-04 | $0.1397 | $0.1400 | $0.1139 | $0.1371 | $186.83 | $0 |
| 2017-03-05 | $0.1370 | $0.1375 | $0.1165 | $0.1169 | $137.79 | $0 |
| 2017-03-06 | $0.1169 | $0.1372 | $0.1166 | $0.1184 | $146.31 | $0 |
| 2017-03-07 | $0.1184 | $0.1331 | $0.1121 | $0.1138 | $154.29 | $0 |
| 2017-03-08 | $0.1138 | $0.1270 | $0.1087 | $0.1222 | $244.59 | $0 |
| 2017-03-09 | $0.1222 | $0.1271 | $0.1079 | $0.1107 | $114.96 | $0 |
| 2017-03-10 | $0.1108 | $0.1904 | $0.1056 | $0.1094 | $188.11 | $0 |
| 2017-03-11 | $0.1094 | $0.1712 | $0.1094 | $0.1120 | $148.26 | $0 |
| 2017-03-12 | $0.1120 | $0.1313 | $0.1119 | $0.1310 | $205.55 | $0 |
| 2017-03-13 | $0.1310 | $0.1357 | $0.1159 | $0.1173 | $103.26 | $0 |
| 2017-03-14 | $0.1173 | $0.1266 | $0.1119 | $0.1154 | $113.49 | $0 |
| 2017-03-15 | $0.1154 | $0.1383 | $0.1154 | $0.1380 | $232.10 | $0 |
| 2017-03-16 | $0.1382 | $0.1390 | $0.1083 | $0.1108 | $44.35 | $0 |
| 2017-03-17 | $0.1101 | $0.1197 | $0.1060 | $0.1061 | $1,660.76 | $0 |
| 2017-03-18 | $0.1060 | $0.1074 | $0.05952 | $0.08391 | $361.20 | $0 |
| 2017-03-19 | $0.08416 | $0.1067 | $0.06363 | $0.1046 | $158.09 | $0 |
| 2017-03-20 | $0.1047 | $0.1073 | $0.07376 | $0.07501 | $92.59 | $0 |
| 2017-03-21 | $0.07509 | $0.1133 | $0.07509 | $0.09111 | $42.58 | $0 |
| 2017-03-22 | $0.09112 | $0.1115 | $0.08699 | $0.08972 | $41.86 | $0 |
| 2017-03-23 | $0.08980 | $0.1163 | $0.08801 | $0.1141 | $1,021.60 | $0 |
| 2017-03-24 | $0.1141 | $0.1143 | $0.08418 | $0.08446 | $21.33 | $0 |
| 2017-03-25 | $0.08437 | $0.1064 | $0.08433 | $0.09094 | $1,051.80 | $0 |
| 2017-03-26 | $0.09105 | $0.1129 | $0.08999 | $0.1083 | $15.64 | $0 |
| 2017-03-27 | $0.1089 | $0.1155 | $0.08958 | $0.09519 | $18.38 | $0 |
| 2017-03-28 | $0.09508 | $0.1177 | $0.09150 | $0.1168 | $18.31 | $0 |
| 2017-03-29 | $0.1167 | $0.1328 | $0.09275 | $0.09381 | $69.82 | $0 |
| 2017-03-30 | $0.09401 | $0.1319 | $0.09401 | $0.09649 | $366.08 | $0 |
| 2017-03-31 | $0.09651 | $0.1250 | $0.09651 | $0.1034 | $305.98 | $0 |