Aseancoin ASN
Xếp hạng #?
06:20:32 29/09/2018
Aseancoin (ASN)
Không hoạt động
Lịch sử giá Aseancoin (ASN) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $0.007640 | $0.007875 | $0.007581 | $0.007848 | $1.17 | $0 |
| 2018-03-02 | $0.007342 | $0.007447 | $0.007239 | $0.007392 | $7.39 | $0 |
| 2018-03-03 | $0.007383 | $0.007620 | $0.006545 | $0.006647 | $2.82 | $0 |
| 2018-03-04 | $0.006635 | $0.006640 | $0.006437 | $0.006464 | $2.74 | $0 |
| 2018-03-05 | $0.006688 | $0.006770 | $0.006650 | $0.006692 | $6.86 | $0 |
| 2018-03-06 | $0.006673 | $0.006673 | $0.006163 | $0.006225 | $5.64 | $0 |
| 2018-03-07 | $0.006217 | $0.006310 | $0.005478 | $0.005745 | $17.23 | $0 |
| 2018-03-08 | $0.005737 | $0.005854 | $0.005256 | $0.005425 | $20.90 | $0 |
| 2018-03-09 | $0.005390 | $0.005454 | $0.004988 | $0.005368 | $16.10 | $0 |
| 2018-03-10 | $0.005371 | $0.005501 | $0.005312 | $0.005372 | $16.11 | $0 |
| 2018-03-11 | $0.004472 | $0.004960 | $0.004385 | $0.004883 | $24.58 | $0 |
| 2018-03-12 | $0.004868 | $0.004956 | $0.004796 | $0.004875 | $24.54 | $0 |
| 2018-03-13 | $0.004692 | $0.004774 | $0.004526 | $0.004666 | $5.11 | $0 |
| 2018-03-14 | $0.004666 | $0.004773 | $0.004401 | $0.004401 | $3.48 | $0 |
| 2018-03-15 | $0.004027 | $0.004287 | $0.003356 | $0.004215 | $24.24 | $0 |
| 2018-03-16 | $0.004213 | $0.008171 | $0.003181 | $0.005719 | $2,562.49 | $0 |
| 2018-03-17 | $0.005728 | $0.005728 | $0.003409 | $0.003558 | $105.26 | $0 |
| 2018-03-18 | $0.003549 | $0.003740 | $0.003291 | $0.003701 | $27.18 | $0 |
| 2018-03-19 | $0.003686 | $0.008062 | $0.003684 | $0.003923 | $591.96 | $0 |
| 2018-03-20 | $0.003967 | $0.004055 | $0.003807 | $0.004000 | $86.71 | $0 |
| 2018-03-21 | $0.004007 | $0.004100 | $0.003954 | $0.004010 | $36.64 | $0 |
| 2018-03-22 | $0.004003 | $0.004083 | $0.003835 | $0.003916 | $60.53 | $0 |
| 2018-03-23 | $0.003916 | $0.003953 | $0.003742 | $0.003953 | $12.47 | $0 |
| 2018-03-24 | $0.004010 | $0.005378 | $0.003979 | $0.005173 | $10.10 | $0 |
| 2018-03-25 | $0.005102 | $0.005171 | $0.005026 | $0.005092 | $9.94 | $0 |
| 2018-03-27 | $0.004743 | $0.004753 | $0.003500 | $0.003505 | $39.27 | $0 |
| 2018-03-28 | $0.003504 | $0.006417 | $0.003485 | $0.003966 | $102.30 | $0 |
| 2018-03-29 | $0.003971 | $0.003977 | $0.003447 | $0.003551 | $3.36 | $0 |
| 2018-03-30 | $0.003542 | $0.006184 | $0.002972 | $0.003828 | $200.52 | $0 |
| 2018-03-31 | $0.003829 | $0.005073 | $0.003068 | $0.004920 | $85.18 | $0 |