AsiaCoin AC
Xếp hạng #?
04:33:01 07/02/2019
AsiaCoin (AC)
Không hoạt động
Lịch sử giá AsiaCoin (AC) Tháng 05/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-05-01 | $0.0008492 | $0.0008966 | $0.0008068 | $0.0008535 | $11,569.10 | $678,729 |
| 2017-05-02 | $0.0008956 | $0.0009545 | $0.0007177 | $0.0008862 | $9,526.10 | $705,899 |
| 2017-05-03 | $0.0008862 | $0.001095 | $0.0008723 | $0.001027 | $5,686.41 | $819,512 |
| 2017-05-04 | $0.001028 | $0.001062 | $0.0008230 | $0.0009664 | $2,860.81 | $772,504 |
| 2017-05-05 | $0.0009841 | $0.001210 | $0.0009458 | $0.001089 | $6,559.82 | $872,052 |
| 2017-05-06 | $0.001089 | $0.001241 | $0.0009998 | $0.001168 | $11,204.40 | $937,254 |
| 2017-05-07 | $0.001168 | $0.001272 | $0.001063 | $0.001101 | $3,790.91 | $884,667 |
| 2017-05-08 | $0.001101 | $0.001801 | $0.001097 | $0.001801 | $18,105.40 | $1,449,966 |
| 2017-05-09 | $0.001784 | $0.01498 | $0.001667 | $0.003615 | $34,258.20 | $2,916,218 |
| 2017-05-10 | $0.003614 | $0.005252 | $0.002650 | $0.004637 | $32,303.20 | $3,745,838 |
| 2017-05-11 | $0.004645 | $0.006978 | $0.003638 | $0.005713 | $62,347.80 | $4,622,437 |
| 2017-05-12 | $0.005719 | $0.006913 | $0.002991 | $0.003467 | $12,881.80 | $2,809,371 |
| 2017-05-13 | $0.003460 | $0.003700 | $0.001658 | $0.001831 | $801.15 | $1,486,810 |
| 2017-05-14 | $0.001837 | $0.003364 | $0.001668 | $0.002395 | $595.20 | $1,948,788 |
| 2017-05-15 | $0.002397 | $0.002400 | $0.001287 | $0.001288 | $187.97 | $1,050,011 |
| 2017-05-16 | $0.001286 | $0.003513 | $0.001225 | $0.001267 | $168.88 | $1,034,239 |
| 2017-05-17 | $0.001267 | $0.003500 | $0.001254 | $0.001756 | $100.69 | $1,435,614 |
| 2017-05-18 | $0.001755 | $0.002700 | $0.001450 | $0.002697 | $53.70 | $2,207,372 |
| 2017-05-19 | $0.002698 | $0.005979 | $0.002604 | $0.003162 | $111.17 | $2,593,414 |
| 2017-05-20 | $0.003160 | $0.004496 | $0.001620 | $0.002046 | $1,080.78 | $1,680,930 |
| 2017-05-21 | $0.002045 | $0.004311 | $0.002044 | $0.003910 | $385.47 | $3,218,087 |
| 2017-05-22 | $0.003890 | $0.006517 | $0.002648 | $0.005125 | $482.67 | $4,225,184 |
| 2017-05-23 | $0.005136 | $0.005825 | $0.004483 | $0.005825 | $503.31 | $4,810,151 |
| 2017-05-24 | $0.005832 | $0.006563 | $0.004233 | $0.004335 | $655.18 | $3,587,007 |
| 2017-05-25 | $0.004338 | $0.007177 | $0.003444 | $0.003534 | $453.24 | $2,928,942 |
| 2017-05-26 | $0.003508 | $0.004044 | $0.003134 | $0.003146 | $901.41 | $2,611,783 |
| 2017-05-27 | $0.003157 | $0.003359 | $0.002027 | $0.002038 | $1,010.95 | $1,694,673 |
| 2017-05-28 | $0.002050 | $0.003592 | $0.002006 | $0.003173 | $694.48 | $2,643,258 |
| 2017-05-29 | $0.003166 | $0.003633 | $0.001940 | $0.002601 | $1,682.49 | $2,171,182 |
| 2017-05-30 | $0.002604 | $0.003032 | $0.001933 | $0.002714 | $922.83 | $2,269,578 |
| 2017-05-31 | $0.002747 | $0.004156 | $0.002028 | $0.002148 | $1,258.83 | $1,798,801 |