Aseancoin ASN
Xếp hạng #?
06:20:32 29/09/2018
Aseancoin (ASN)
Không hoạt động
Lịch sử giá Aseancoin (ASN) Tháng 02/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-02-01 | $0.01058 | $0.01062 | $0.008296 | $0.008736 | $48.67 | $0 |
| 2018-02-02 | $0.008718 | $0.008739 | $0.007403 | $0.008260 | $10.61 | $0 |
| 2018-02-03 | $0.008915 | $0.009110 | $0.008715 | $0.008870 | $14.24 | $0 |
| 2018-02-04 | $0.008875 | $0.009006 | $0.007054 | $0.007381 | $4.26 | $0 |
| 2018-02-05 | $0.007309 | $0.007460 | $0.005405 | $0.005476 | $8.47 | $0 |
| 2018-02-06 | $0.005483 | $0.01147 | $0.004684 | $0.01012 | $692.37 | $0 |
| 2018-02-07 | $0.01002 | $0.01121 | $0.006108 | $0.009051 | $192.48 | $0 |
| 2018-02-08 | $0.009014 | $0.01023 | $0.008457 | $0.008559 | $4.28 | $0 |
| 2018-02-09 | $0.008585 | $0.008654 | $0.006481 | $0.007033 | $39.51 | $0 |
| 2018-02-10 | $0.007038 | $0.007845 | $0.006945 | $0.007616 | $8.10 | $0 |
| 2018-02-11 | $0.007609 | $0.01017 | $0.006525 | $0.006525 | $35.78 | $0 |
| 2018-02-12 | $0.006566 | $0.007179 | $0.006566 | $0.007064 | $0.9797 | $0 |
| 2018-02-16 | $0.008263 | $0.008307 | $0.005167 | $0.005404 | $86.28 | $0 |
| 2018-02-17 | $0.005403 | $0.006119 | $0.005333 | $0.006083 | $6.93 | $0 |
| 2018-02-18 | $0.006101 | $0.006206 | $0.005617 | $0.005937 | $6.77 | $0 |
| 2018-02-21 | $0.006278 | $0.006372 | $0.005240 | $0.005343 | $161.28 | $0 |
| 2018-02-22 | $0.005338 | $0.005563 | $0.004972 | $0.005321 | $19.09 | $0 |
| 2018-02-23 | $0.005316 | $0.005812 | $0.005185 | $0.005791 | $34.75 | $0 |
| 2018-02-24 | $0.005784 | $0.005984 | $0.005450 | $0.005632 | $6.88 | $0 |
| 2018-02-25 | $0.005624 | $0.005721 | $0.005405 | $0.005483 | $6.70 | $0 |
| 2018-02-26 | $0.005587 | $0.005594 | $0.005552 | $0.005552 | $12.67 | $0 |
| 2018-02-27 | $0.005568 | $0.005849 | $0.005492 | $0.005796 | $13.22 | $0 |
| 2018-02-28 | $0.007787 | $0.007902 | $0.007622 | $0.007629 | $1.13 | $0 |