Aseancoin ASN
Xếp hạng #?
06:20:32 29/09/2018
Aseancoin (ASN)
Không hoạt động
Lịch sử giá Aseancoin (ASN) 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 | $0.001694 | $0.005451 | $0.001322 | $0.005451 | $320.54 | $0 |
| 2017-10-02 | $0.005449 | $0.005537 | $0.005329 | $0.005371 | $25.47 | $0 |
| 2017-10-03 | $0.005371 | $0.005402 | $0.001754 | $0.001767 | $323.88 | $0 |
| 2017-10-04 | $0.001771 | $0.001782 | $0.001720 | $0.001729 | $0.1790 | $0 |
| 2017-10-05 | $0.001731 | $0.001734 | $0.001729 | $0.001734 | $0.1795 | $0 |
| 2017-10-06 | $0.003511 | $0.005054 | $0.003049 | $0.004853 | $102.56 | $0 |
| 2017-10-07 | $0.004855 | $0.004957 | $0.004802 | $0.004946 | $95.90 | $0 |
| 2017-10-08 | $0.004932 | $0.004956 | $0.003108 | $0.003221 | $8.24 | $0 |
| 2017-10-09 | $0.003222 | $0.004999 | $0.003200 | $0.003351 | $316.07 | $0 |
| 2017-10-10 | $0.003350 | $0.004830 | $0.002468 | $0.004668 | $288.86 | $0 |
| 2017-10-11 | $0.004668 | $0.004684 | $0.002458 | $0.002508 | $0.4925 | $0 |
| 2017-10-12 | $0.002510 | $0.004930 | $0.002503 | $0.002820 | $432.28 | $0 |
| 2017-10-13 | $0.002829 | $0.005373 | $0.002485 | $0.005371 | $171.68 | $0 |
| 2017-10-14 | $0.005373 | $0.005499 | $0.002564 | $0.002628 | $84.10 | $0 |
| 2017-10-15 | $0.002633 | $0.005401 | $0.002593 | $0.005179 | $113.03 | $0 |
| 2017-10-16 | $0.005180 | $0.005206 | $0.004894 | $0.004969 | $233.34 | $0 |
| 2017-10-17 | $0.004970 | $0.004984 | $0.002657 | $0.004200 | $26.34 | $0 |
| 2017-10-18 | $0.004201 | $0.004768 | $0.001764 | $0.004635 | $154.74 | $0 |
| 2017-10-19 | $0.004637 | $0.004765 | $0.004595 | $0.004727 | $0.6265 | $0 |
| 2017-10-20 | $0.004459 | $0.004632 | $0.002952 | $0.003009 | $97.86 | $0 |
| 2017-10-21 | $0.003003 | $0.005264 | $0.002970 | $0.003307 | $1,090.44 | $0 |
| 2017-10-22 | $0.003308 | $0.007745 | $0.003308 | $0.007726 | $1,660.29 | $0 |
| 2017-10-23 | $0.007713 | $0.007769 | $0.006797 | $0.007054 | $23.31 | $0 |
| 2017-10-24 | $0.007039 | $0.007039 | $0.002522 | $0.002537 | $824.62 | $0 |
| 2017-10-25 | $0.002538 | $0.002812 | $0.002316 | $0.002351 | $46.93 | $0 |
| 2017-10-26 | $0.002351 | $0.002454 | $0.001856 | $0.001883 | $96.16 | $0 |
| 2017-10-27 | $0.001884 | $0.001919 | $0.001825 | $0.001845 | $94.19 | $0 |
| 2017-10-28 | $0.003385 | $0.004039 | $0.001773 | $0.001778 | $224.28 | $0 |
| 2017-10-29 | $0.001776 | $0.002086 | $0.001772 | $0.001982 | $44.91 | $0 |
| 2017-10-30 | $0.001970 | $0.001989 | $0.001931 | $0.001968 | $39.08 | $0 |
| 2017-10-31 | $0.001961 | $0.002053 | $0.001950 | $0.002035 | $40.43 | $0 |