AlpaCoin APC
Xếp hạng #?
22:24:07 16/05/2018
AlpaCoin (APC)
Không hoạt động
Lịch sử giá AlpaCoin (APC) Tháng 02/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-02-01 | $0.01180 | $0.01185 | $0.01005 | $0.01153 | $499.16 | $0 |
| 2018-02-02 | $0.01151 | $0.01151 | $0.007211 | $0.01086 | $329.12 | $0 |
| 2018-02-03 | $0.01090 | $0.01090 | $0.007347 | $0.008038 | $1,200.00 | $0 |
| 2018-02-04 | $0.008043 | $0.008568 | $0.006349 | $0.008405 | $799.44 | $0 |
| 2018-02-05 | $0.008333 | $0.008624 | $0.005556 | $0.005741 | $673.13 | $0 |
| 2018-02-06 | $0.005747 | $0.008059 | $0.005413 | $0.007949 | $405.49 | $0 |
| 2018-02-07 | $0.007876 | $0.009503 | $0.006889 | $0.007910 | $305.61 | $0 |
| 2018-02-08 | $0.007878 | $0.009208 | $0.007878 | $0.008559 | $397.15 | $0 |
| 2018-02-09 | $0.008585 | $0.009869 | $0.007028 | $0.009808 | $203.85 | $0 |
| 2018-02-10 | $0.009815 | $0.01021 | $0.007528 | $0.009422 | $213.01 | $0 |
| 2018-02-11 | $0.009414 | $0.009414 | $0.006977 | $0.007169 | $136.48 | $0 |
| 2018-02-12 | $0.007215 | $0.007717 | $0.006218 | $0.007194 | $326.40 | $0 |
| 2018-02-13 | $0.007207 | $0.009466 | $0.007120 | $0.007900 | $1,011.72 | $0 |
| 2018-02-14 | $0.007877 | $0.009114 | $0.007877 | $0.009091 | $1,260.21 | $0 |
| 2018-02-15 | $0.009096 | $0.01010 | $0.008993 | $0.009348 | $20.27 | $0 |
| 2018-02-16 | $0.009312 | $0.009952 | $0.009267 | $0.009584 | $591.98 | $0 |
| 2018-02-17 | $0.009582 | $0.01023 | $0.007491 | $0.009511 | $1,017.79 | $0 |
| 2018-02-18 | $0.009540 | $0.009703 | $0.006559 | $0.006574 | $1,073.22 | $0 |
| 2018-02-19 | $0.006544 | $0.009569 | $0.006524 | $0.009550 | $54.62 | $0 |
| 2018-02-20 | $0.009553 | $0.009555 | $0.008263 | $0.008423 | $1,184.59 | $0 |
| 2018-02-21 | $0.008412 | $0.008446 | $0.007192 | $0.007334 | $1,029.06 | $0 |
| 2018-02-22 | $0.007327 | $0.008399 | $0.003329 | $0.005617 | $1,153.25 | $0 |
| 2018-02-23 | $0.005612 | $0.005612 | $0.003678 | $0.004896 | $764.04 | $0 |
| 2018-02-24 | $0.004890 | $0.007655 | $0.004702 | $0.006312 | $473.77 | $0 |
| 2018-02-25 | $0.006302 | $0.006987 | $0.005852 | $0.006796 | $284.05 | $0 |
| 2018-02-26 | $0.006803 | $0.007012 | $0.005966 | $0.006478 | $4,801.70 | $0 |
| 2018-02-27 | $0.006496 | $0.007584 | $0.006407 | $0.007556 | $74.34 | $0 |
| 2018-02-28 | $0.007553 | $0.007876 | $0.006077 | $0.006083 | $897.92 | $0 |