AlpaCoin APC
Xếp hạng #?
22:24:07 16/05/2018
AlpaCoin (APC)
Không hoạt động
Lịch sử giá AlpaCoin (APC) Tháng 11/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-11-01 | $0.08055 | $0.1006 | $0.07962 | $0.09276 | $2,119.67 | $0 |
| 2017-11-02 | $0.09286 | $0.1054 | $0.07236 | $0.07679 | $1,324.80 | $0 |
| 2017-11-03 | $0.07669 | $0.1108 | $0.07622 | $0.09772 | $588.80 | $0 |
| 2017-11-04 | $0.09747 | $0.09873 | $0.09149 | $0.09357 | $51.15 | $0 |
| 2017-11-05 | $0.09339 | $0.1149 | $0.08689 | $0.08786 | $702.92 | $0 |
| 2017-11-06 | $0.08805 | $0.09316 | $0.006248 | $0.01950 | $6,787.87 | $0 |
| 2017-11-07 | $0.01947 | $0.02608 | $0.002220 | $0.004217 | $15,507.60 | $0 |
| 2017-11-08 | $0.004211 | $0.005851 | $0.002784 | $0.003516 | $4,392.80 | $0 |
| 2017-11-09 | $0.003512 | $0.003562 | $0.001408 | $0.002772 | $8,289.87 | $0 |
| 2017-11-10 | $0.002780 | $0.004396 | $0.002581 | $0.003602 | $23,607.10 | $0 |
| 2017-11-11 | $0.003593 | $0.005621 | $0.003132 | $0.005071 | $16,928.70 | $0 |
| 2017-11-12 | $0.005068 | $0.006068 | $0.003659 | $0.005506 | $6,306.68 | $0 |
| 2017-11-13 | $0.005513 | $0.01055 | $0.005475 | $0.009967 | $13,957.40 | $0 |
| 2017-11-14 | $0.01103 | $0.03660 | $0.01017 | $0.03592 | $46,173.50 | $0 |
| 2017-11-15 | $0.03594 | $0.05954 | $0.03109 | $0.04990 | $35,656.90 | $0 |
| 2017-11-16 | $0.05579 | $0.05579 | $0.03839 | $0.04071 | $15,095.30 | $0 |
| 2017-11-17 | $0.04065 | $0.04712 | $0.02546 | $0.02694 | $19,058.90 | $0 |
| 2017-11-18 | $0.02684 | $0.03844 | $0.02328 | $0.03651 | $13,315.30 | $0 |
| 2017-11-19 | $0.03644 | $0.03651 | $0.02603 | $0.03011 | $2,939.57 | $0 |
| 2017-11-20 | $0.03009 | $0.03855 | $0.02783 | $0.03173 | $3,807.40 | $0 |
| 2017-11-21 | $0.03187 | $0.03188 | $0.005319 | $0.01522 | $5,432.50 | $0 |
| 2017-11-22 | $0.01541 | $0.01999 | $0.01382 | $0.01551 | $3,642.90 | $0 |
| 2017-11-23 | $0.01550 | $0.01558 | $0.01518 | $0.01518 | $3,564.20 | $0 |
| 2017-11-24 | $0.01516 | $0.01571 | $0.01488 | $0.01550 | $3,642.37 | $0 |
| 2017-11-25 | $0.01547 | $0.01622 | $0.01291 | $0.01313 | $9,682.07 | $0 |
| 2017-11-26 | $0.01312 | $0.02550 | $0.01311 | $0.02322 | $2,213.23 | $0 |
| 2017-11-27 | $0.02322 | $0.02915 | $0.02174 | $0.02910 | $4,205.76 | $0 |
| 2017-11-28 | $0.02917 | $0.03221 | $0.02789 | $0.03027 | $4,232.56 | $0 |
| 2017-11-29 | $0.03024 | $0.03050 | $0.02221 | $0.02531 | $2,987.47 | $0 |
| 2017-11-30 | $0.02559 | $0.02963 | $0.02547 | $0.02800 | $1,523.17 | $0 |