Aseancoin ASN
Xếp hạng #?
06:20:32 29/09/2018
Aseancoin (ASN)
Không hoạt động
Lịch sử giá Aseancoin (ASN) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $0.007947 | $0.007947 | $0.007536 | $0.007732 | $70.40 | $0 |
| 2018-05-02 | $0.007721 | $0.08021 | $0.007220 | $0.02646 | $367,054 | $0 |
| 2018-05-03 | $0.02646 | $0.06467 | $0.02640 | $0.03540 | $1,272,450 | $0 |
| 2018-05-04 | $0.03607 | $0.04370 | $0.01498 | $0.02531 | $6,540.07 | $0 |
| 2018-05-05 | $0.02530 | $0.02544 | $0.01600 | $0.01601 | $89,060.20 | $0 |
| 2018-05-06 | $0.01602 | $0.01638 | $0.01422 | $0.01441 | $141.93 | $0 |
| 2018-05-07 | $0.01442 | $0.01443 | $0.009010 | $0.009067 | $1,111.32 | $0 |
| 2018-05-08 | $0.009086 | $0.009453 | $0.009072 | $0.009213 | $2.56 | $0 |
| 2018-05-09 | $0.009199 | $0.01436 | $0.009132 | $0.01397 | $271.21 | $0 |
| 2018-05-10 | $0.01397 | $0.01672 | $0.01002 | $0.01137 | $445.66 | $0 |
| 2018-05-11 | $0.01139 | $0.01518 | $0.01097 | $0.01406 | $191.90 | $0 |
| 2018-05-12 | $0.01402 | $0.02518 | $0.01402 | $0.02067 | $195,703 | $0 |
| 2018-05-13 | $0.02066 | $0.02361 | $0.01503 | $0.01904 | $51,967.50 | $0 |
| 2018-05-14 | $0.01903 | $0.01907 | $0.01405 | $0.01720 | $13,721.80 | $0 |
| 2018-05-15 | $0.01718 | $0.01733 | $0.01016 | $0.01418 | $3,967.48 | $0 |
| 2018-05-16 | $0.01417 | $0.01418 | $0.01074 | $0.01126 | $78.25 | $0 |
| 2018-05-17 | $0.01127 | $0.01157 | $0.009951 | $0.01001 | $100.17 | $0 |
| 2018-05-18 | $0.01002 | $0.01566 | $0.009804 | $0.01566 | $4,673.71 | $0 |
| 2018-05-19 | $0.01565 | $0.01568 | $0.01136 | $0.01186 | $70.30 | $0 |
| 2018-05-20 | $0.01187 | $0.01349 | $0.01045 | $0.01048 | $64.07 | $0 |
| 2018-05-21 | $0.01049 | $0.01133 | $0.01041 | $0.01127 | $51.63 | $0 |
| 2018-05-22 | $0.01127 | $0.01127 | $0.01028 | $0.01034 | $11.64 | $0 |
| 2018-05-23 | $0.01032 | $0.01035 | $0.009713 | $0.009800 | $3.44 | $0 |
| 2018-05-24 | $0.009775 | $0.01004 | $0.009386 | $0.009738 | $757.21 | $0 |
| 2018-05-25 | $0.009756 | $0.01489 | $0.009718 | $0.01069 | $51,017.10 | $0 |
| 2018-05-26 | $0.01068 | $0.01577 | $0.009407 | $0.009458 | $829.73 | $0 |
| 2018-05-27 | $0.009462 | $0.01144 | $0.009152 | $0.01138 | $378.36 | $0 |
| 2018-05-28 | $0.01139 | $0.01143 | $0.009838 | $0.01018 | $30,464.10 | $0 |
| 2018-05-29 | $0.01018 | $0.01021 | $0.007434 | $0.007460 | $1,017.77 | $0 |
| 2018-05-30 | $0.007465 | $0.008681 | $0.005217 | $0.005243 | $333.35 | $0 |
| 2018-05-31 | $0.005242 | $0.006375 | $0.005216 | $0.006288 | $1.14 | $0 |