Aseancoin ASN
Xếp hạng #?
06:20:32 29/09/2018
Aseancoin (ASN)
Không hoạt động
Lịch sử giá Aseancoin (ASN) Tháng 12/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-12-01 | $0.01109 | $0.05220 | $0.01108 | $0.03704 | $13,440.00 | $0 |
| 2017-12-02 | $0.03701 | $0.03981 | $0.01183 | $0.01616 | $5,071.32 | $0 |
| 2017-12-03 | $0.01618 | $0.02574 | $0.01334 | $0.02398 | $2,333.31 | $0 |
| 2017-12-04 | $0.02406 | $0.02537 | $0.01494 | $0.01861 | $934.03 | $0 |
| 2017-12-05 | $0.01865 | $0.01871 | $0.01554 | $0.01595 | $408.20 | $0 |
| 2017-12-06 | $0.01591 | $0.01675 | $0.008531 | $0.01032 | $1,542.36 | $0 |
| 2017-12-07 | $0.01030 | $0.01066 | $0.006089 | $0.007272 | $1,038.12 | $0 |
| 2017-12-08 | $0.007289 | $0.007398 | $0.005914 | $0.006838 | $50.99 | $0 |
| 2017-12-09 | $0.006506 | $0.01045 | $0.005303 | $0.005691 | $34.93 | $0 |
| 2017-12-10 | $0.005714 | $0.008675 | $0.005031 | $0.008447 | $29.67 | $0 |
| 2017-12-11 | $0.008386 | $0.008543 | $0.006362 | $0.006713 | $65.57 | $0 |
| 2017-12-12 | $0.006735 | $0.006830 | $0.005160 | $0.005178 | $643.32 | $0 |
| 2017-12-13 | $0.005183 | $0.005252 | $0.003262 | $0.003286 | $73.02 | $0 |
| 2017-12-14 | $0.003275 | $0.003413 | $0.003238 | $0.003313 | $2.01 | $0 |
| 2017-12-15 | $0.003318 | $0.008495 | $0.003317 | $0.008282 | $61.52 | $0 |
| 2017-12-16 | $0.008294 | $0.008334 | $0.004094 | $0.004284 | $8.57 | $0 |
| 2017-12-17 | $0.004285 | $0.004393 | $0.004151 | $0.004196 | $29.70 | $0 |
| 2017-12-18 | $0.004209 | $0.004245 | $0.004020 | $0.004151 | $29.38 | $0 |
| 2017-12-19 | $0.004325 | $0.004431 | $0.004092 | $0.004233 | $10.58 | $0 |
| 2017-12-20 | $0.004229 | $0.004281 | $0.003850 | $0.004159 | $10.40 | $0 |
| 2017-12-21 | $0.003367 | $0.003485 | $0.003354 | $0.003445 | $10.15 | $0 |
| 2017-12-22 | $0.003457 | $0.005782 | $0.002808 | $0.005328 | $2.87 | $0 |
| 2017-12-23 | $0.005378 | $0.006038 | $0.005033 | $0.005056 | $1.52 | $0 |
| 2017-12-24 | $0.005112 | $0.005112 | $0.004398 | $0.004741 | $1.42 | $0 |
| 2017-12-25 | $0.003097 | $0.003189 | $0.002965 | $0.003068 | $169.04 | $0 |
| 2017-12-26 | $0.003065 | $0.004358 | $0.003052 | $0.004273 | $4.97 | $0 |
| 2017-12-27 | $0.004276 | $0.004343 | $0.003265 | $0.004198 | $27.84 | $0 |
| 2017-12-28 | $0.004189 | $0.004207 | $0.002403 | $0.002434 | $190.08 | $0 |
| 2017-12-29 | $0.002459 | $0.003863 | $0.002260 | $0.003052 | $18.80 | $0 |
| 2017-12-30 | $0.003044 | $0.003045 | $0.002526 | $0.002828 | $26.00 | $0 |
| 2017-12-31 | $0.002797 | $0.003703 | $0.002406 | $0.003064 | $167.05 | $0 |