Aseancoin ASN
Xếp hạng #?
06:20:32 29/09/2018
Aseancoin (ASN)
Không hoạt động
Lịch sử giá Aseancoin (ASN) Tháng 07/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-07-01 | $0.004663 | $0.004689 | $0.004623 | $0.004646 | $0.9292 | $0 |
| 2018-07-02 | $0.005227 | $0.006449 | $0.005191 | $0.006409 | $82.80 | $0 |
| 2018-07-03 | $0.006379 | $0.006513 | $0.006347 | $0.006373 | $10.78 | $0 |
| 2018-07-04 | $0.006370 | $0.006723 | $0.003873 | $0.006376 | $5,971.87 | $0 |
| 2018-07-05 | $0.006390 | $0.006589 | $0.004529 | $0.004576 | $80.56 | $0 |
| 2018-07-06 | $0.004575 | $0.004578 | $0.004521 | $0.004569 | $15.83 | $0 |
| 2018-07-07 | $0.004609 | $0.004752 | $0.004562 | $0.004736 | $0.1855 | $0 |
| 2018-07-08 | $0.004731 | $0.004740 | $0.004286 | $0.004294 | $37.50 | $0 |
| 2018-07-09 | $0.004293 | $0.004302 | $0.004288 | $0.004295 | $32.99 | $0 |
| 2018-07-11 | $0.004143 | $0.004181 | $0.004054 | $0.004090 | $23.41 | $0 |
| 2018-07-12 | $0.004089 | $0.004089 | $0.003185 | $0.003243 | $40.31 | $0 |
| 2018-07-13 | $0.003246 | $0.003282 | $0.003243 | $0.003244 | $40.31 | $0 |
| 2018-07-15 | $0.003373 | $0.003391 | $0.003369 | $0.003369 | $5.66 | $0 |
| 2018-07-16 | $0.003373 | $0.003549 | $0.003364 | $0.003533 | $5.94 | $0 |
| 2018-07-17 | $0.003649 | $0.003999 | $0.003648 | $0.003957 | $11.17 | $0 |
| 2018-07-18 | $0.003955 | $0.004068 | $0.003856 | $0.003909 | $5.65 | $0 |
| 2018-07-19 | $0.003907 | $0.003912 | $0.003867 | $0.003900 | $5.64 | $0 |
| 2018-07-20 | $0.003969 | $0.004052 | $0.003865 | $0.003888 | $19.65 | $0 |
| 2018-07-21 | $0.003887 | $0.003906 | $0.003837 | $0.003905 | $19.74 | $0 |
| 2018-07-26 | $0.003309 | $0.003309 | $0.001732 | $0.001750 | $554.58 | $0 |
| 2018-07-27 | $0.001749 | $0.001818 | $0.001628 | $0.001631 | $29.11 | $0 |
| 2018-07-28 | $0.001634 | $0.001644 | $0.001618 | $0.001637 | $4.20 | $0 |
| 2018-07-29 | $0.001644 | $0.001655 | $0.001626 | $0.001642 | $4.21 | $0 |
| 2018-07-30 | $0.001641 | $0.002294 | $0.0002428 | $0.002294 | $238.80 | $0 |
| 2018-07-31 | $0.002290 | $0.002290 | $0.0007664 | $0.0007740 | $15.59 | $0 |