Aseancoin ASN
Xếp hạng #?
06:20:32 29/09/2018
Aseancoin (ASN)
Không hoạt động
Lịch sử giá Aseancoin (ASN) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $0.003076 | $0.003078 | $0.002841 | $0.002971 | $1.53 | $0 |
| 2018-01-02 | $0.002970 | $0.006668 | $0.002868 | $0.003127 | $1,698.52 | $0 |
| 2018-01-03 | $0.003116 | $0.05527 | $0.003114 | $0.03010 | $16,609.10 | $0 |
| 2018-01-04 | $0.03027 | $0.04546 | $0.006565 | $0.01214 | $6,438.62 | $0 |
| 2018-01-05 | $0.01214 | $0.01809 | $0.01203 | $0.01527 | $421.14 | $0 |
| 2018-01-06 | $0.01529 | $0.01920 | $0.01205 | $0.01205 | $546.78 | $0 |
| 2018-01-07 | $0.01204 | $0.01932 | $0.01112 | $0.01142 | $1,759.58 | $0 |
| 2018-01-08 | $0.01140 | $0.04122 | $0.01104 | $0.02703 | $2,730.14 | $0 |
| 2018-01-09 | $0.02696 | $0.02762 | $0.01226 | $0.01284 | $254.22 | $0 |
| 2018-01-10 | $0.01285 | $0.02211 | $0.01238 | $0.01485 | $233.29 | $0 |
| 2018-01-11 | $0.01483 | $0.01489 | $0.01132 | $0.01153 | $744.15 | $0 |
| 2018-01-12 | $0.01161 | $0.02225 | $0.01126 | $0.01393 | $727.96 | $0 |
| 2018-01-13 | $0.01391 | $0.01692 | $0.01260 | $0.01292 | $209.42 | $0 |
| 2018-01-14 | $0.01292 | $0.02160 | $0.01154 | $0.01972 | $766.45 | $0 |
| 2018-01-15 | $0.01958 | $0.01997 | $0.01403 | $0.01774 | $683.73 | $0 |
| 2018-01-16 | $0.01776 | $0.01776 | $0.009647 | $0.01091 | $418.96 | $0 |
| 2018-01-17 | $0.01085 | $0.01534 | $0.006888 | $0.007767 | $2,095.87 | $0 |
| 2018-01-18 | $0.007797 | $0.01156 | $0.004613 | $0.008775 | $157.64 | $0 |
| 2018-01-19 | $0.008683 | $0.01118 | $0.006618 | $0.007124 | $57.70 | $0 |
| 2018-01-20 | $0.007201 | $0.007934 | $0.007197 | $0.007893 | $63.93 | $0 |
| 2018-01-21 | $0.009876 | $0.01028 | $0.009527 | $0.009734 | $354.23 | $0 |
| 2018-01-22 | $0.009867 | $0.01397 | $0.009770 | $0.01227 | $130.70 | $0 |
| 2018-01-23 | $0.01224 | $0.01231 | $0.008184 | $0.009219 | $459.92 | $0 |
| 2018-01-24 | $0.009214 | $0.01067 | $0.008961 | $0.01067 | $92.55 | $0 |
| 2018-01-25 | $0.01084 | $0.01084 | $0.009073 | $0.009288 | $142.31 | $0 |
| 2018-01-26 | $0.009263 | $0.009650 | $0.008734 | $0.009352 | $40.01 | $0 |
| 2018-01-27 | $0.009346 | $0.01017 | $0.007299 | $0.007383 | $218.35 | $0 |
| 2018-01-28 | $0.007421 | $0.01004 | $0.007399 | $0.009985 | $9.01 | $0 |
| 2018-01-29 | $0.009976 | $0.01932 | $0.009570 | $0.01153 | $3,435.45 | $0 |
| 2018-01-30 | $0.01154 | $0.01335 | $0.01120 | $0.01210 | $43.37 | $0 |
| 2018-01-31 | $0.01212 | $0.01252 | $0.01038 | $0.01055 | $2.98 | $0 |