AlpaCoin APC
Xếp hạng #?
22:24:07 16/05/2018
AlpaCoin (APC)
Không hoạt động
Lịch sử giá AlpaCoin (APC) Tháng 12/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-12-01 | $0.02792 | $0.03028 | $0.02384 | $0.03028 | $4,781.19 | $0 |
| 2017-12-02 | $0.03026 | $0.03755 | $0.02736 | $0.03694 | $5,541.59 | $0 |
| 2017-12-03 | $0.03695 | $0.03766 | $0.02598 | $0.02970 | $4,218.86 | $0 |
| 2017-12-04 | $0.02980 | $0.03118 | $0.01860 | $0.02955 | $9,113.18 | $0 |
| 2017-12-05 | $0.02961 | $0.02971 | $0.02091 | $0.02240 | $8,541.49 | $0 |
| 2017-12-06 | $0.02235 | $0.02591 | $0.01952 | $0.02587 | $2,080.00 | $0 |
| 2017-12-07 | $0.02583 | $0.03217 | $0.02226 | $0.02599 | $4,074.70 | $0 |
| 2017-12-08 | $0.02605 | $0.02771 | $0.01917 | $0.02572 | $2,921.05 | $0 |
| 2017-12-09 | $0.02570 | $0.02608 | $0.02137 | $0.02381 | $1,055.28 | $0 |
| 2017-12-10 | $0.02391 | $0.03062 | $0.02105 | $0.02597 | $721.24 | $0 |
| 2017-12-11 | $0.02579 | $0.03187 | $0.02568 | $0.03058 | $1,105.09 | $0 |
| 2017-12-12 | $0.03067 | $0.03233 | $0.02997 | $0.03144 | $1,136.12 | $0 |
| 2017-12-13 | $0.03146 | $0.03187 | $0.02839 | $0.02847 | $3,153.83 | $0 |
| 2017-12-14 | $0.02843 | $0.02898 | $0.02737 | $0.02786 | $1,086.76 | $0 |
| 2017-12-15 | $0.02789 | $0.02946 | $0.02522 | $0.02872 | $1,660.31 | $0 |
| 2017-12-16 | $0.02876 | $0.03157 | $0.02698 | $0.02979 | $2,273.04 | $0 |
| 2017-12-17 | $0.02980 | $0.03060 | $0.02747 | $0.02775 | $5,571.53 | $0 |
| 2017-12-18 | $0.02783 | $0.02913 | $0.02577 | $0.02667 | $1,550.99 | $0 |
| 2017-12-19 | $0.02670 | $0.02911 | $0.02400 | $0.02476 | $428.81 | $0 |
| 2017-12-20 | $0.02474 | $0.02502 | $0.02233 | $0.02320 | $401.13 | $0 |
| 2017-12-21 | $0.02326 | $0.02443 | $0.02153 | $0.02219 | $383.04 | $0 |
| 2017-12-22 | $0.02226 | $0.02246 | $0.01690 | $0.01964 | $336.78 | $0 |
| 2017-12-23 | $0.01980 | $0.02219 | $0.01956 | $0.02064 | $354.98 | $0 |
| 2017-12-24 | $0.02084 | $0.02084 | $0.01827 | $0.01999 | $343.30 | $0 |
| 2017-12-25 | $0.02018 | $0.02070 | $0.01531 | $0.01562 | $576.85 | $0 |
| 2017-12-26 | $0.01560 | $0.02101 | $0.01554 | $0.01950 | $245.56 | $0 |
| 2017-12-27 | $0.01951 | $0.02078 | $0.01831 | $0.02076 | $142.29 | $0 |
| 2017-12-28 | $0.02072 | $0.02079 | $0.01703 | $0.01790 | $99.13 | $0 |
| 2017-12-29 | $0.01808 | $0.02986 | $0.01794 | $0.02049 | $324.83 | $0 |
| 2017-12-30 | $0.02044 | $0.02045 | $0.01562 | $0.01653 | $657.40 | $0 |
| 2017-12-31 | $0.01635 | $0.01998 | $0.01620 | $0.01998 | $0.9666 | $0 |