AlpaCoin APC
Xếp hạng #?
22:24:07 16/05/2018
AlpaCoin (APC)
Không hoạt động
Lịch sử giá AlpaCoin (APC) Tháng 04/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-04-01 | $0.1034 | $0.1321 | $0.1034 | $0.1315 | $427.39 | $0 |
| 2017-04-02 | $0.1315 | $0.1469 | $0.1091 | $0.1467 | $2,340.81 | $0 |
| 2017-04-03 | $0.1468 | $0.1611 | $0.1129 | $0.1353 | $35.30 | $0 |
| 2017-04-04 | $0.1355 | $0.1787 | $0.1133 | $0.1499 | $93.46 | $0 |
| 2017-04-05 | $0.1501 | $0.1501 | $0.1131 | $0.1138 | $503.88 | $0 |
| 2017-04-06 | $0.1139 | $0.1478 | $0.1139 | $0.1218 | $487.10 | $0 |
| 2017-04-07 | $0.1214 | $0.1412 | $0.1207 | $0.1401 | $23.37 | $0 |
| 2017-04-08 | $0.1395 | $0.1410 | $0.1233 | $0.1237 | $167.53 | $0 |
| 2017-04-09 | $0.1238 | $0.2979 | $0.1236 | $0.2955 | $145.14 | $0 |
| 2017-04-10 | $0.2954 | $0.2958 | $0.1246 | $0.1271 | $134.66 | $0 |
| 2017-04-11 | $0.1271 | $0.1277 | $0.1149 | $0.1163 | $43.62 | $0 |
| 2017-04-12 | $0.1163 | $0.1190 | $0.1162 | $0.1185 | $47.11 | $0 |
| 2017-04-13 | $0.1185 | $0.1207 | $0.1142 | $0.1155 | $41.01 | $0 |
| 2017-04-14 | $0.1156 | $0.1184 | $0.1153 | $0.1155 | $533.46 | $0 |
| 2017-04-15 | $0.1155 | $0.1175 | $0.1152 | $0.1160 | $13.96 | $0 |
| 2017-04-16 | $0.1160 | $0.1175 | $0.1160 | $0.1170 | $80.89 | $0 |
| 2017-04-17 | $0.1171 | $0.1350 | $0.1165 | $0.1349 | $291.68 | $0 |
| 2017-04-18 | $0.1349 | $0.1372 | $0.1193 | $0.1367 | $163.97 | $0 |
| 2017-04-19 | $0.1368 | $0.1370 | $0.1194 | $0.1199 | $237.40 | $0 |
| 2017-04-20 | $0.1199 | $0.1411 | $0.01066 | $0.07826 | $1,020.98 | $0 |
| 2017-04-21 | $0.07829 | $0.1428 | $0.05009 | $0.1042 | $88.73 | $0 |
| 2017-04-22 | $0.1043 | $0.1359 | $0.1043 | $0.1052 | $142.63 | $0 |
| 2017-04-23 | $0.1052 | $0.1450 | $0.1036 | $0.1449 | $157.40 | $0 |
| 2017-04-24 | $0.1452 | $0.1709 | $0.1189 | $0.1221 | $245.12 | $0 |
| 2017-04-25 | $0.1222 | $0.1646 | $0.1106 | $0.1139 | $229.96 | $0 |
| 2017-04-26 | $0.1140 | $0.1215 | $0.1140 | $0.1155 | $237.38 | $0 |
| 2017-04-27 | $0.1156 | $0.1797 | $0.1155 | $0.1349 | $384.98 | $0 |
| 2017-04-28 | $0.1349 | $0.1547 | $0.1229 | $0.1251 | $27.56 | $0 |
| 2017-04-29 | $0.1253 | $0.1488 | $0.1253 | $0.1278 | $16.62 | $0 |
| 2017-04-30 | $0.1278 | $0.1278 | $0.1211 | $0.1254 | $181.88 | $0 |