Aseancoin ASN
Xếp hạng #?
06:20:32 29/09/2018
Aseancoin (ASN)
Không hoạt động
Lịch sử giá Aseancoin (ASN) 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 | $0.01270 | $0.01617 | $0.01270 | $0.01357 | $5,396.75 | $0 |
| 2017-09-02 | $0.01359 | $0.01553 | $0.004825 | $0.01356 | $6,776.55 | $0 |
| 2017-09-03 | $0.01359 | $0.01395 | $0.004875 | $0.01141 | $9,222.67 | $0 |
| 2017-09-04 | $0.01141 | $0.01142 | $0.004552 | $0.006406 | $5,219.22 | $0 |
| 2017-09-05 | $0.006383 | $0.008886 | $0.004209 | $0.006578 | $5,425.96 | $0 |
| 2017-09-06 | $0.006586 | $0.006825 | $0.004487 | $0.006564 | $1,778.93 | $0 |
| 2017-09-07 | $0.006567 | $0.006792 | $0.004725 | $0.004773 | $1,197.70 | $0 |
| 2017-09-08 | $0.004772 | $0.006483 | $0.004393 | $0.004571 | $732.03 | $0 |
| 2017-09-09 | $0.004580 | $0.005246 | $0.004458 | $0.005119 | $1,433.21 | $0 |
| 2017-09-10 | $0.005124 | $0.005124 | $0.004364 | $0.004965 | $244.55 | $0 |
| 2017-09-11 | $0.004981 | $0.005120 | $0.004426 | $0.004590 | $1,480.07 | $0 |
| 2017-09-12 | $0.004588 | $0.004634 | $0.003364 | $0.004125 | $1,586.44 | $0 |
| 2017-09-13 | $0.004127 | $0.004127 | $0.003733 | $0.003761 | $1,145.71 | $0 |
| 2017-09-14 | $0.003761 | $0.003844 | $0.002649 | $0.003187 | $228.70 | $0 |
| 2017-09-15 | $0.003212 | $0.003748 | $0.001504 | $0.003611 | $629.23 | $0 |
| 2017-09-16 | $0.003645 | $0.004422 | $0.001678 | $0.004386 | $838.72 | $0 |
| 2017-09-17 | $0.004383 | $0.005091 | $0.004082 | $0.004965 | $344.63 | $0 |
| 2017-09-18 | $0.004961 | $0.005492 | $0.004951 | $0.005444 | $570.64 | $0 |
| 2017-09-19 | $0.005457 | $0.005486 | $0.002136 | $0.002155 | $1.63 | $0 |
| 2017-09-20 | $0.002152 | $0.005221 | $0.002141 | $0.004951 | $325.60 | $0 |
| 2017-09-21 | $0.004927 | $0.004960 | $0.004556 | $0.004604 | $260.02 | $0 |
| 2017-09-22 | $0.004599 | $0.004776 | $0.004490 | $0.004594 | $112.48 | $0 |
| 2017-09-23 | $0.004581 | $0.004631 | $0.002789 | $0.004622 | $151.47 | $0 |
| 2017-09-24 | $0.004622 | $0.004622 | $0.002233 | $0.004522 | $63.79 | $0 |
| 2017-09-25 | $0.004517 | $0.004680 | $0.002301 | $0.002400 | $9.01 | $0 |
| 2017-09-26 | $0.002399 | $0.004671 | $0.002358 | $0.004601 | $224.28 | $0 |
| 2017-09-27 | $0.004589 | $0.004722 | $0.0008985 | $0.0009256 | $20.70 | $0 |
| 2017-09-28 | $0.0009256 | $0.004127 | $0.0009135 | $0.004113 | $123.53 | $0 |
| 2017-09-29 | $0.004110 | $0.004124 | $0.001457 | $0.001502 | $18.77 | $0 |
| 2017-09-30 | $0.001502 | $0.001700 | $0.001501 | $0.001694 | $10.34 | $0 |