AlpaCoin APC
Xếp hạng #?
22:24:07 16/05/2018
AlpaCoin (APC)
Không hoạt động
Lịch sử giá AlpaCoin (APC) Tháng 10/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-10-01 | $0.2467 | $0.2697 | $0.2426 | $0.2697 | $30,362.70 | $0 |
| 2017-10-02 | $0.2696 | $0.2732 | $0.2480 | $0.2499 | $202.23 | $0 |
| 2017-10-03 | $0.2499 | $0.2634 | $0.2379 | $0.2402 | $632.10 | $0 |
| 2017-10-04 | $0.2407 | $0.2616 | $0.2339 | $0.2546 | $9.37 | $0 |
| 2017-10-05 | $0.2355 | $0.2925 | $0.2139 | $0.2925 | $556.31 | $0 |
| 2017-10-06 | $0.2925 | $0.2947 | $0.2360 | $0.2545 | $28.46 | $0 |
| 2017-10-07 | $0.2546 | $0.2553 | $0.2216 | $0.2274 | $1,121.82 | $0 |
| 2017-10-08 | $0.2268 | $0.2682 | $0.1886 | $0.2675 | $1,219.96 | $0 |
| 2017-10-09 | $0.2676 | $0.2690 | $0.2015 | $0.2015 | $386.26 | $0 |
| 2017-10-10 | $0.2015 | $0.2088 | $0.1905 | $0.1919 | $814.98 | $0 |
| 2017-10-11 | $0.1918 | $0.1964 | $0.1903 | $0.1942 | $130.62 | $0 |
| 2017-10-12 | $0.1944 | $0.2185 | $0.1939 | $0.2185 | $147.14 | $0 |
| 2017-10-13 | $0.2192 | $0.2367 | $0.2177 | $0.2277 | $153.39 | $0 |
| 2017-10-14 | $0.2278 | $0.2301 | $0.08396 | $0.08942 | $628.53 | $0 |
| 2017-10-15 | $0.08958 | $0.08987 | $0.06460 | $0.06471 | $681.43 | $0 |
| 2017-10-16 | $0.06472 | $0.07310 | $0.05878 | $0.07223 | $245.99 | $0 |
| 2017-10-17 | $0.07224 | $0.07342 | $0.06260 | $0.07068 | $83.89 | $0 |
| 2017-10-18 | $0.07068 | $0.07070 | $0.06464 | $0.07036 | $163.87 | $0 |
| 2017-10-19 | $0.07040 | $0.07234 | $0.06544 | $0.07186 | $33.13 | $0 |
| 2017-10-20 | $0.07188 | $0.07211 | $0.06464 | $0.06848 | $99.03 | $0 |
| 2017-10-21 | $0.06834 | $0.07992 | $0.06786 | $0.07293 | $198.63 | $0 |
| 2017-10-22 | $0.07296 | $0.07316 | $0.05765 | $0.06007 | $262.93 | $0 |
| 2017-10-23 | $0.05997 | $0.06535 | $0.05715 | $0.06519 | $209.00 | $0 |
| 2017-10-24 | $0.06505 | $0.06505 | $0.05557 | $0.05588 | $88.78 | $0 |
| 2017-10-25 | $0.05590 | $0.06454 | $0.05452 | $0.06100 | $1,375.21 | $0 |
| 2017-10-26 | $0.06100 | $0.06776 | $0.05878 | $0.05997 | $43.77 | $0 |
| 2017-10-27 | $0.05999 | $0.1135 | $0.05837 | $0.06759 | $215.81 | $0 |
| 2017-10-28 | $0.06778 | $0.1202 | $0.06720 | $0.07124 | $607.24 | $0 |
| 2017-10-29 | $0.07114 | $0.08139 | $0.07101 | $0.07992 | $56.97 | $0 |
| 2017-10-30 | $0.07947 | $0.08477 | $0.07484 | $0.08092 | $176.18 | $0 |
| 2017-10-31 | $0.08065 | $0.08103 | $0.07570 | $0.08061 | $46.37 | $0 |