AnalCoin ANAL
Xếp hạng #?
06:59:19 04/05/2016
AnalCoin (ANAL)
Không hoạt động
Lịch sử giá AnalCoin (ANAL) Tháng 04/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-04-01 | $0.007439 | $0.007470 | $0.002432 | $0.002478 | $10.67 | $349.83 |
| 2015-04-02 | $0.002476 | $0.01012 | $0.002459 | $0.01012 | $0.05058 | $1,428.20 |
| 2015-04-03 | $0.01012 | $0.01017 | $0.005047 | $0.006994 | $14.28 | $987.50 |
| 2015-04-04 | $0.006993 | $0.01013 | $0.006905 | $0.01012 | $0.05060 | $1,428.89 |
| 2015-04-05 | $0.01012 | $0.01029 | $0.01005 | $0.01028 | $0.05139 | $1,451.33 |
| 2015-04-06 | $0.01040 | $0.01044 | $0.003182 | $0.003449 | $0.1301 | $487.00 |
| 2015-04-07 | $0.003446 | $0.01651 | $0.003405 | $0.01645 | $2.94 | $2,322.88 |
| 2015-04-08 | $0.01644 | $0.01720 | $0.01589 | $0.01710 | $45.28 | $2,414.10 |
| 2015-04-09 | $0.01708 | $0.03536 | $0.01346 | $0.03533 | $166.61 | $4,988.84 |
| 2015-04-10 | $0.03534 | $0.04750 | $0.02999 | $0.03541 | $88.72 | $4,999.83 |
| 2015-04-11 | $0.03540 | $0.04751 | $0.03466 | $0.04492 | $237.40 | $6,342.32 |
| 2015-04-12 | $0.04492 | $0.04713 | $0.02944 | $0.04415 | $450.11 | $6,233.93 |
| 2015-04-13 | $0.04411 | $0.04416 | $0.04140 | $0.04189 | $27.26 | $5,914.02 |
| 2015-04-14 | $0.04192 | $0.04196 | $0.004335 | $0.004392 | $24.26 | $620.12 |
| 2015-04-15 | $0.004390 | $0.004777 | $0.004382 | $0.004777 | $3.42 | $674.43 |
| 2015-04-16 | $0.004778 | $0.03101 | $0.004778 | $0.03086 | $4.63 | $4,356.91 |
| 2015-04-17 | $0.03086 | $0.03090 | $0.02996 | $0.03009 | $2.60 | $4,248.43 |
| 2015-04-18 | $0.03009 | $0.03317 | $0.03004 | $0.03306 | $2.82 | $4,667.44 |
| 2015-04-19 | $0.03307 | $0.03361 | $0.03302 | $0.03305 | $2.58 | $4,667.05 |
| 2015-04-20 | $0.03306 | $0.03360 | $0.01120 | $0.01126 | $4.86 | $1,589.29 |
| 2015-04-21 | $0.01126 | $0.03296 | $0.01125 | $0.03296 | $71.63 | $4,678.01 |
| 2015-04-22 | $0.03301 | $0.03311 | $0.03274 | $0.03303 | $23.03 | $4,767.97 |
| 2015-04-23 | $0.03273 | $0.03295 | $0.009688 | $0.009756 | $13.43 | $1,418.01 |
| 2015-04-24 | $0.009736 | $0.03060 | $0.009487 | $0.03053 | $11.05 | $4,444.46 |
| 2015-04-25 | $0.03052 | $0.03070 | $0.009959 | $0.009961 | $17.91 | $1,452.43 |
| 2015-04-26 | $0.009962 | $0.009986 | $0.009454 | $0.009547 | $17.09 | $1,394.70 |
| 2015-04-28 | $0.02514 | $0.02518 | $0.01160 | $0.01175 | $7.52 | $1,723.57 |
| 2015-04-29 | $0.01174 | $0.01181 | $0.01164 | $0.01168 | $6.90 | $1,714.25 |
| 2015-04-30 | $0.009961 | $0.02369 | $0.007688 | $0.02361 | $85.94 | $3,477.89 |