Aseancoin ASN
Xếp hạng #?
06:20:32 29/09/2018
Aseancoin (ASN)
Không hoạt động
Lịch sử giá Aseancoin (ASN) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $0.004920 | $0.004990 | $0.003071 | $0.003260 | $17.08 | $0 |
| 2018-04-02 | $0.003276 | $0.003379 | $0.002610 | $0.002747 | $198.90 | $0 |
| 2018-04-03 | $0.002749 | $0.002885 | $0.002740 | $0.002872 | $9.51 | $0 |
| 2018-04-04 | $0.002723 | $0.002723 | $0.002716 | $0.002716 | $0.8147 | $0 |
| 2018-04-05 | $0.002717 | $0.003688 | $0.002630 | $0.003678 | $26.58 | $0 |
| 2018-04-06 | $0.003659 | $0.005425 | $0.002704 | $0.005423 | $247.96 | $0 |
| 2018-04-07 | $0.005429 | $0.005718 | $0.003472 | $0.003656 | $147.26 | $0 |
| 2018-04-08 | $0.003659 | $0.003761 | $0.003135 | $0.003156 | $17.86 | $0 |
| 2018-04-09 | $0.003161 | $0.003208 | $0.002846 | $0.002905 | $28.43 | $0 |
| 2018-04-10 | $0.002907 | $0.003913 | $0.002887 | $0.003890 | $1.25 | $0 |
| 2018-04-11 | $0.003894 | $0.003910 | $0.003629 | $0.003690 | $3.69 | $0 |
| 2018-04-12 | $0.003682 | $0.004211 | $0.002773 | $0.004191 | $8.86 | $0 |
| 2018-04-13 | $0.004197 | $0.008248 | $0.003990 | $0.004012 | $1,183.63 | $0 |
| 2018-04-14 | $0.004012 | $0.006982 | $0.003703 | $0.005275 | $1,098.14 | $0 |
| 2018-04-15 | $0.005281 | $0.007299 | $0.003636 | $0.004091 | $1,172.25 | $0 |
| 2018-04-16 | $0.004089 | $0.004390 | $0.003856 | $0.003862 | $61.67 | $0 |
| 2018-04-17 | $0.003864 | $0.004051 | $0.003696 | $0.003787 | $47.27 | $0 |
| 2018-04-18 | $0.003790 | $0.003941 | $0.003783 | $0.003935 | $13.12 | $0 |
| 2018-04-19 | $0.01829 | $0.01829 | $0.004081 | $0.004875 | $3,118.61 | $0 |
| 2018-04-20 | $0.004879 | $0.01722 | $0.004875 | $0.01706 | $457.52 | $0 |
| 2018-04-21 | $0.01706 | $0.03323 | $0.01324 | $0.02553 | $279,473 | $0 |
| 2018-04-22 | $0.03384 | $0.03923 | $0.01770 | $0.02332 | $176,484 | $0 |
| 2018-04-23 | $0.02327 | $0.02506 | $0.009485 | $0.01248 | $236,131 | $0 |
| 2018-04-24 | $0.01249 | $0.01302 | $0.01055 | $0.01103 | $8,817.11 | $0 |
| 2018-04-25 | $0.01096 | $0.01101 | $0.009129 | $0.009142 | $721.71 | $0 |
| 2018-04-26 | $0.009217 | $0.01033 | $0.006074 | $0.01031 | $168.23 | $0 |
| 2018-04-27 | $0.01032 | $0.01040 | $0.01010 | $0.01010 | $19.19 | $0 |
| 2018-04-28 | $0.007405 | $0.007454 | $0.007325 | $0.007386 | $43.07 | $0 |
| 2018-04-29 | $0.007383 | $0.009906 | $0.007383 | $0.007994 | $33.41 | $0 |
| 2018-04-30 | $0.007991 | $0.008041 | $0.007885 | $0.007940 | $9.14 | $0 |