AlpaCoin APC
Xếp hạng #?
22:24:07 16/05/2018
AlpaCoin (APC)
Không hoạt động
Lịch sử giá AlpaCoin (APC) Tháng 05/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-05-01 | $0.1254 | $0.1324 | $0.1174 | $0.1289 | $141.99 | $0 |
| 2017-05-02 | $0.1289 | $0.1296 | $0.1079 | $0.1230 | $529.34 | $0 |
| 2017-05-03 | $0.1231 | $0.1411 | $0.1160 | $0.1230 | $237.97 | $0 |
| 2017-05-04 | $0.1231 | $0.1513 | $0.1231 | $0.1368 | $1,240.70 | $0 |
| 2017-05-05 | $0.1371 | $0.1437 | $0.1244 | $0.1330 | $325.58 | $0 |
| 2017-05-06 | $0.1332 | $0.1537 | $0.1332 | $0.1390 | $192.46 | $0 |
| 2017-05-07 | $0.1391 | $0.1395 | $0.1381 | $0.1383 | $191.53 | $0 |
| 2017-05-08 | $0.1028 | $0.1054 | $0.1028 | $0.1054 | $1,444.32 | $0 |
| 2017-05-09 | $0.1054 | $0.1527 | $0.1050 | $0.1424 | $2,622.21 | $0 |
| 2017-05-10 | $0.1425 | $0.1427 | $0.1096 | $0.1164 | $2,509.47 | $0 |
| 2017-05-11 | $0.1166 | $0.1549 | $0.1154 | $0.1408 | $1,402.33 | $0 |
| 2017-05-12 | $0.1409 | $0.1512 | $0.1324 | $0.1353 | $463.70 | $0 |
| 2017-05-13 | $0.1350 | $0.1385 | $0.1190 | $0.1242 | $685.81 | $0 |
| 2017-05-14 | $0.1246 | $0.1801 | $0.1246 | $0.1530 | $2,510.50 | $0 |
| 2017-05-15 | $0.1531 | $0.1534 | $0.06993 | $0.1355 | $1,273.75 | $0 |
| 2017-05-16 | $0.1344 | $0.1368 | $0.1196 | $0.1235 | $535.52 | $0 |
| 2017-05-17 | $0.1235 | $0.1434 | $0.1222 | $0.1269 | $235.58 | $0 |
| 2017-05-18 | $0.1269 | $0.1812 | $0.1182 | $0.1367 | $1,189.59 | $0 |
| 2017-05-19 | $0.1367 | $0.1864 | $0.1265 | $0.1280 | $2,349.36 | $0 |
| 2017-05-20 | $0.1279 | $0.1495 | $0.1279 | $0.1494 | $145.21 | $0 |
| 2017-05-21 | $0.1493 | $0.1636 | $0.1399 | $0.1533 | $2,981.75 | $0 |
| 2017-05-22 | $0.1538 | $0.1681 | $0.1145 | $0.1578 | $2,101.20 | $0 |
| 2017-05-23 | $0.1576 | $0.1645 | $0.1158 | $0.1446 | $1,231.33 | $0 |
| 2017-05-24 | $0.1448 | $0.1687 | $0.1088 | $0.1132 | $4,785.78 | $0 |
| 2017-05-25 | $0.1130 | $0.1376 | $0.1076 | $0.1171 | $4,718.69 | $0 |
| 2017-05-26 | $0.1163 | $0.1430 | $0.1050 | $0.1223 | $3,065.36 | $0 |
| 2017-05-27 | $0.1227 | $0.1666 | $0.1112 | $0.1180 | $1,415.48 | $0 |
| 2017-05-28 | $0.1187 | $0.1682 | $0.1146 | $0.1192 | $418.81 | $0 |
| 2017-05-29 | $0.1189 | $0.1680 | $0.1143 | $0.1632 | $502.79 | $0 |
| 2017-05-30 | $0.1634 | $0.1664 | $0.1117 | $0.1130 | $889.93 | $0 |
| 2017-05-31 | $0.1134 | $0.1527 | $0.1134 | $0.1313 | $853.36 | $0 |