AppleCoin APW
Xếp hạng #?
11:14:13 21/02/2018
AppleCoin (APW)
Không hoạt động
Lịch sử giá AppleCoin (APW) Tháng 10/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-10-01 | $0.5489 | $0.5510 | $0.5254 | $0.5510 | $260,281 | $22,834.79 |
| 2017-10-02 | $0.5506 | $0.6103 | $0.5186 | $0.5616 | $454,216 | $23,622.20 |
| 2017-10-03 | $0.5616 | $0.5616 | $0.06423 | $0.08757 | $439,716 | $3,725.03 |
| 2017-10-04 | $0.08778 | $0.08783 | $0.02524 | $0.04218 | $54,314.10 | $1,819.53 |
| 2017-10-05 | $0.04221 | $0.07338 | $0.03592 | $0.04332 | $59,168.90 | $1,891.38 |
| 2017-10-06 | $0.04332 | $0.04399 | $0.01959 | $0.02615 | $33,550.20 | $1,158.25 |
| 2017-10-07 | $0.02616 | $0.02617 | $0.02039 | $0.02446 | $8,319.31 | $1,098.35 |
| 2017-10-08 | $0.02440 | $0.03339 | $0.01888 | $0.02738 | $13,486.50 | $1,245.92 |
| 2017-10-09 | $0.02739 | $0.02739 | $0.01509 | $0.01728 | $13,915.50 | $797.48 |
| 2017-10-10 | $0.01733 | $0.01751 | $0.004792 | $0.006288 | $10,435.20 | $294.11 |
| 2017-10-11 | $0.006287 | $0.01146 | $0.004803 | $0.005594 | $11,998.20 | $265.15 |
| 2017-10-12 | $0.005743 | $0.006129 | $0.005340 | $0.006129 | $5,403.46 | $293.02 |
| 2017-10-13 | $0.006148 | $0.006641 | $0.006109 | $0.006389 | $5,632.75 | $307.01 |
| 2017-10-14 | $0.006391 | $0.006455 | $0.0005191 | $0.002336 | $22,795.00 | $113.74 |
| 2017-10-15 | $0.001287 | $0.001934 | $0.001167 | $0.001537 | $4,175.51 | $74.90 |
| 2017-10-16 | $0.001537 | $0.001545 | $0.0009655 | $0.001271 | $6,859.36 | $62.35 |
| 2017-10-17 | $0.001271 | $0.001455 | $0.0009065 | $0.001344 | $5,964.74 | $66.80 |
| 2017-10-18 | $0.001344 | $0.001344 | $0.0006857 | $0.0009493 | $3,932.23 | $47.36 |
| 2017-10-19 | $0.001173 | $0.001313 | $0.0009513 | $0.001255 | $713.91 | $63.39 |
| 2017-10-20 | $0.001255 | $0.001566 | $0.001076 | $0.001504 | $7,518.59 | $77.00 |
| 2017-10-21 | $0.001501 | $0.004876 | $0.001154 | $0.001443 | $26,435.90 | $74.74 |
| 2017-10-22 | $0.001443 | $0.001825 | $0.001111 | $0.001318 | $4,783.75 | $68.41 |
| 2017-10-23 | $0.001315 | $0.001316 | $0.0005287 | $0.0009406 | $12,098.20 | $49.38 |
| 2017-10-24 | $0.0009385 | $0.0009385 | $0.0005643 | $0.0008274 | $1,684.54 | $43.96 |
| 2017-10-25 | $0.0008277 | $0.0008295 | $0.0003866 | $0.0005162 | $2,152.94 | $27.75 |
| 2017-10-26 | $0.0005161 | $0.0005960 | $0.0002324 | $0.0002354 | $1,708.74 | $12.81 |
| 2017-10-27 | $0.0002355 | $0.0003585 | $0.00005699 | $0.00005748 | $30,657.80 | $3.16 |
| 2017-10-28 | $0.00005763 | $0.00005870 | $0.00005673 | $0.00005736 | $715.78 | $3.19 |
| 2017-10-29 | $0.00005728 | $0.00006322 | $0.00005713 | $0.00006193 | $2,246.09 | $3.49 |
| 2017-10-30 | $0.00006157 | $0.00006217 | $0.00006036 | $0.00006149 | $4,651.58 | $3.48 |
| 2017-10-31 | $0.00006128 | $0.00006449 | $0.00006095 | $0.00006449 | $1,334.18 | $3.68 |