Aseancoin ASN
Xếp hạng #?
06:20:32 29/09/2018
Aseancoin (ASN)
Không hoạt động
Lịch sử giá Aseancoin (ASN) Tháng 11/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-11-02 | $0.002095 | $0.002193 | $0.002037 | $0.002110 | $80.75 | $0 |
| 2017-11-03 | $0.002107 | $0.002240 | $0.002084 | $0.002156 | $6.66 | $0 |
| 2017-11-04 | $0.002150 | $0.002178 | $0.001795 | $0.001848 | $4.33 | $0 |
| 2017-11-05 | $0.001844 | $0.001892 | $0.001751 | $0.001770 | $12.93 | $0 |
| 2017-11-06 | $0.001774 | $0.001780 | $0.001597 | $0.001603 | $4.70 | $0 |
| 2017-11-07 | $0.001601 | $0.001656 | $0.001601 | $0.001645 | $4.82 | $0 |
| 2017-11-08 | $0.001705 | $0.001804 | $0.001647 | $0.001719 | $0.7880 | $0 |
| 2017-11-09 | $0.001718 | $0.001718 | $0.001650 | $0.001654 | $0.7581 | $0 |
| 2017-11-10 | $0.001655 | $0.004054 | $0.001655 | $0.003827 | $17.23 | $0 |
| 2017-11-11 | $0.003813 | $0.003950 | $0.001932 | $0.001973 | $1.91 | $0 |
| 2017-11-12 | $0.001972 | $0.003475 | $0.001812 | $0.001876 | $6.04 | $0 |
| 2017-11-13 | $0.001879 | $0.003212 | $0.001864 | $0.003193 | $0.7169 | $0 |
| 2017-11-14 | $0.003200 | $0.003293 | $0.001992 | $0.002048 | $0.8193 | $0 |
| 2017-11-15 | $0.002050 | $0.002146 | $0.001571 | $0.001671 | $34.96 | $0 |
| 2017-11-16 | $0.001680 | $0.008430 | $0.001642 | $0.002750 | $1,706.07 | $0 |
| 2017-11-17 | $0.002746 | $0.005591 | $0.002648 | $0.005093 | $120.69 | $0 |
| 2017-11-18 | $0.005073 | $0.005150 | $0.003215 | $0.003277 | $2.82 | $0 |
| 2017-11-19 | $0.003271 | $0.007515 | $0.002771 | $0.004426 | $109.84 | $0 |
| 2017-11-20 | $0.004424 | $0.004524 | $0.002995 | $0.003049 | $101.72 | $0 |
| 2017-11-21 | $0.003049 | $0.003456 | $0.002885 | $0.003400 | $13.43 | $0 |
| 2017-11-22 | $0.003408 | $0.003486 | $0.003394 | $0.003435 | $13.57 | $0 |
| 2017-11-23 | $0.003295 | $0.003295 | $0.002978 | $0.002978 | $43.69 | $0 |
| 2017-11-24 | $0.002974 | $0.003730 | $0.002859 | $0.003702 | $32.26 | $0 |
| 2017-11-25 | $0.003694 | $0.003876 | $0.003674 | $0.003857 | $12.79 | $0 |
| 2017-11-26 | $0.003250 | $0.003426 | $0.003182 | $0.003354 | $28.33 | $0 |
| 2017-11-27 | $0.003354 | $0.004776 | $0.003354 | $0.004768 | $267.94 | $0 |
| 2017-11-28 | $0.004780 | $0.004890 | $0.004734 | $0.004870 | $81.15 | $0 |
| 2017-11-29 | $0.004865 | $0.01109 | $0.004738 | $0.004840 | $1,432.40 | $0 |
| 2017-11-30 | $0.004914 | $0.09487 | $0.004883 | $0.01115 | $49,616.20 | $0 |