Animecoin ANI
Xếp hạng #?
04:34:00 07/02/2019
Animecoin (ANI)
Không hoạt động
Lịch sử giá Animecoin (ANI) Tháng 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $0.008519 | $0.008534 | $0.004716 | $0.005318 | $672.07 | $0 |
| 2018-09-02 | $0.005321 | $0.005968 | $0.004042 | $0.004811 | $1,579.59 | $0 |
| 2018-09-03 | $0.004810 | $0.006184 | $0.004617 | $0.005160 | $1,312.10 | $0 |
| 2018-09-04 | $0.005160 | $0.006626 | $0.004784 | $0.006619 | $1,145.96 | $0 |
| 2018-09-05 | $0.006624 | $0.006865 | $0.005106 | $0.005430 | $1,746.30 | $0 |
| 2018-09-06 | $0.005439 | $0.006376 | $0.004511 | $0.004556 | $927.28 | $0 |
| 2018-09-07 | $0.004551 | $0.005001 | $0.004465 | $0.004514 | $182.51 | $0 |
| 2018-09-08 | $0.004520 | $0.004962 | $0.004310 | $0.004953 | $398.50 | $0 |
| 2018-09-09 | $0.004950 | $0.004968 | $0.004333 | $0.004635 | $83.34 | $0 |
| 2018-09-10 | $0.004633 | $0.005741 | $0.004474 | $0.004672 | $1,422.62 | $0 |
| 2018-09-11 | $0.004680 | $0.004950 | $0.004430 | $0.004470 | $818.47 | $0 |
| 2018-09-12 | $0.004470 | $0.004478 | $0.004352 | $0.004372 | $1,391.35 | $0 |
| 2018-09-13 | $0.004376 | $0.004820 | $0.004376 | $0.004808 | $327.50 | $0 |
| 2018-09-14 | $0.004805 | $0.004866 | $0.004386 | $0.004420 | $199.72 | $0 |
| 2018-09-15 | $0.004414 | $0.004680 | $0.003180 | $0.003849 | $9,527.27 | $0 |
| 2018-09-16 | $0.003860 | $0.004619 | $0.003310 | $0.003768 | $5,223.94 | $0 |
| 2018-09-17 | $0.003777 | $0.003794 | $0.002626 | $0.003196 | $4,331.43 | $0 |
| 2018-09-18 | $0.003196 | $0.003196 | $0.002502 | $0.002603 | $1,998.07 | $0 |
| 2018-09-19 | $0.002732 | $0.003044 | $0.002599 | $0.002810 | $1,414.35 | $0 |
| 2018-09-20 | $0.002812 | $0.003921 | $0.002683 | $0.003906 | $2,267.61 | $0 |
| 2018-09-21 | $0.003907 | $0.003907 | $0.002937 | $0.003168 | $447.36 | $0 |
| 2018-09-22 | $0.003171 | $0.003194 | $0.002859 | $0.003017 | $826.18 | $0 |
| 2018-09-23 | $0.003019 | $0.003289 | $0.002021 | $0.003279 | $3,023.51 | $0 |
| 2018-09-24 | $0.003280 | $0.003290 | $0.002705 | $0.002768 | $639.35 | $0 |
| 2018-09-25 | $0.002764 | $0.003335 | $0.002710 | $0.003023 | $1,087.28 | $0 |
| 2018-09-26 | $0.003018 | $0.003563 | $0.003000 | $0.003233 | $407.62 | $0 |
| 2018-09-27 | $0.003237 | $0.003718 | $0.003215 | $0.003405 | $2,446.06 | $0 |
| 2018-09-28 | $0.003406 | $0.004055 | $0.003393 | $0.004047 | $500.71 | $0 |
| 2018-09-29 | $0.004044 | $0.004371 | $0.003572 | $0.004356 | $1,236.04 | $0 |
| 2018-09-30 | $0.004355 | $0.004836 | $0.004004 | $0.004038 | $2,287.45 | $0 |