AppleCoin APW
Xếp hạng #?
11:14:13 21/02/2018
AppleCoin (APW)
Không hoạt động
Lịch sử giá AppleCoin (APW) Tháng 09/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-09-01 | $0.4792 | $0.5265 | $0.4792 | $0.5149 | $24,995.30 | $11,495.37 |
| 2017-09-02 | $0.5155 | $0.5334 | $0.4288 | $0.4901 | $83,655.80 | $11,255.44 |
| 2017-09-03 | $0.4912 | $0.5022 | $0.4233 | $0.4394 | $46,344.10 | $10,378.53 |
| 2017-09-04 | $0.4395 | $0.4877 | $0.3876 | $0.4460 | $64,741.90 | $10,806.06 |
| 2017-09-05 | $0.4444 | $0.4467 | $0.3686 | $0.4324 | $66,190.00 | $10,754.45 |
| 2017-09-06 | $0.4292 | $0.4590 | $0.3941 | $0.4057 | $34,261.40 | $10,342.89 |
| 2017-09-07 | $0.4058 | $0.4952 | $0.3965 | $0.4932 | $88,889.50 | $12,887.83 |
| 2017-09-08 | $0.4930 | $0.5005 | $0.4284 | $0.4313 | $50,636.10 | $11,548.17 |
| 2017-09-09 | $0.4320 | $0.4643 | $0.4003 | $0.4586 | $12,937.90 | $12,579.05 |
| 2017-09-10 | $0.4603 | $0.4603 | $0.4016 | $0.4097 | $20,185.70 | $11,496.25 |
| 2017-09-11 | $0.4110 | $0.4802 | $0.4075 | $0.4508 | $62,628.10 | $12,935.04 |
| 2017-09-12 | $0.4507 | $0.5018 | $0.4507 | $0.4993 | $197,696 | $14,640.01 |
| 2017-09-13 | $0.4994 | $0.5114 | $0.4812 | $0.4886 | $120,788 | $14,635.80 |
| 2017-09-14 | $0.4886 | $0.5103 | $0.4265 | $0.4693 | $143,427 | $14,359.47 |
| 2017-09-15 | $0.4729 | $0.5978 | $0.4458 | $0.4795 | $77,819.80 | $14,974.05 |
| 2017-09-16 | $0.4839 | $0.5379 | $0.4797 | $0.5327 | $34,364.50 | $16,976.70 |
| 2017-09-17 | $0.5336 | $0.5457 | $0.4692 | $0.5325 | $37,050.80 | $17,317.77 |
| 2017-09-18 | $0.5314 | $0.5729 | $0.4384 | $0.5679 | $92,015.30 | $18,831.67 |
| 2017-09-19 | $0.5693 | $0.5723 | $0.4555 | $0.4933 | $57,061.80 | $16,672.43 |
| 2017-09-20 | $0.4927 | $0.5110 | $0.4718 | $0.4874 | $100,099 | $16,769.30 |
| 2017-09-21 | $0.4850 | $0.5048 | $0.4514 | $0.4720 | $132,405 | $16,540.87 |
| 2017-09-22 | $0.4714 | $0.4927 | $0.4609 | $0.4709 | $102,643 | $16,804.89 |
| 2017-09-23 | $0.4696 | $0.5051 | $0.4651 | $0.5051 | $49,013.40 | $18,339.14 |
| 2017-09-24 | $0.5051 | $0.5051 | $0.4794 | $0.4976 | $165,382 | $18,378.71 |
| 2017-09-25 | $0.4971 | $0.5665 | $0.4899 | $0.5120 | $322,946 | $19,243.14 |
| 2017-09-26 | $0.5122 | $0.5181 | $0.5031 | $0.5075 | $143,859 | $19,407.47 |
| 2017-09-27 | $0.5072 | $0.5808 | $0.5041 | $0.5054 | $134,613 | $19,654.49 |
| 2017-09-28 | $0.5054 | $0.5240 | $0.5016 | $0.5224 | $321,694 | $20,656.62 |
| 2017-09-29 | $0.5220 | $0.5508 | $0.5121 | $0.5380 | $265,308 | $21,614.56 |
| 2017-09-30 | $0.5381 | $0.5501 | $0.5208 | $0.5486 | $326,836 | $22,380.82 |