AsiaCoin AC
Xếp hạng #?
04:33:01 07/02/2019
AsiaCoin (AC)
Không hoạt động
Lịch sử giá AsiaCoin (AC) Tháng 07/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-07-01 | $0.001849 | $0.002306 | $0.001715 | $0.001725 | $724.22 | $1,523,894 |
| 2017-07-02 | $0.001725 | $0.002207 | $0.001699 | $0.001841 | $257.42 | $1,629,327 |
| 2017-07-03 | $0.001834 | $0.001989 | $0.001809 | $0.001969 | $45.47 | $1,745,727 |
| 2017-07-04 | $0.001966 | $0.002250 | $0.001911 | $0.002249 | $50.41 | $1,997,946 |
| 2017-07-05 | $0.002251 | $0.002275 | $0.001595 | $0.001787 | $86.27 | $1,589,921 |
| 2017-07-06 | $0.001787 | $0.001915 | $0.001779 | $0.001783 | $29.98 | $1,589,341 |
| 2017-07-07 | $0.001782 | $0.001876 | $0.001766 | $0.001839 | $217.33 | $1,641,044 |
| 2017-07-08 | $0.001840 | $0.002103 | $0.001716 | $0.002101 | $417.27 | $1,878,730 |
| 2017-07-09 | $0.002096 | $0.002118 | $0.001775 | $0.001775 | $167.04 | $1,589,951 |
| 2017-07-10 | $0.001779 | $0.001967 | $0.001570 | $0.001608 | $260.01 | $1,444,107 |
| 2017-07-11 | $0.001605 | $0.001770 | $0.001578 | $0.001687 | $245.52 | $1,517,023 |
| 2017-07-12 | $0.001679 | $0.001764 | $0.001630 | $0.001743 | $297.34 | $1,569,972 |
| 2017-07-13 | $0.001744 | $0.002352 | $0.001630 | $0.002342 | $1,095.50 | $2,113,447 |
| 2017-07-14 | $0.002340 | $0.003037 | $0.002303 | $0.002989 | $3,057.80 | $2,702,630 |
| 2017-07-15 | $0.002984 | $0.003054 | $0.002285 | $0.002559 | $1,620.00 | $2,319,731 |
| 2017-07-16 | $0.002552 | $0.002676 | $0.002027 | $0.002232 | $51.55 | $2,026,173 |
| 2017-07-17 | $0.002265 | $0.002685 | $0.002170 | $0.002568 | $512.39 | $2,334,577 |
| 2017-07-18 | $0.002575 | $0.002696 | $0.001901 | $0.002249 | $640.21 | $2,048,716 |
| 2017-07-19 | $0.002252 | $0.002343 | $0.002010 | $0.002065 | $196.69 | $1,883,813 |
| 2017-07-20 | $0.002059 | $0.002530 | $0.002025 | $0.002526 | $368.55 | $2,307,703 |
| 2017-07-21 | $0.002544 | $0.002552 | $0.002324 | $0.002401 | $112.53 | $2,197,342 |
| 2017-07-22 | $0.002401 | $0.002695 | $0.002389 | $0.002689 | $82.85 | $2,465,156 |
| 2017-07-23 | $0.002689 | $0.002714 | $0.002491 | $0.002616 | $226.58 | $2,401,981 |
| 2017-07-24 | $0.002613 | $0.003762 | $0.002466 | $0.003526 | $267.26 | $3,245,948 |
| 2017-07-25 | $0.003526 | $0.003550 | $0.002442 | $0.002667 | $220.51 | $2,458,283 |
| 2017-07-26 | $0.002668 | $0.003165 | $0.002202 | $0.002900 | $218.75 | $2,677,720 |
| 2017-07-27 | $0.002908 | $0.003032 | $0.002159 | $0.002628 | $164.43 | $2,430,011 |
| 2017-07-28 | $0.002637 | $0.002845 | $0.002637 | $0.002803 | $111.28 | $2,596,412 |
| 2017-07-29 | $0.002798 | $0.002809 | $0.002336 | $0.002555 | $377.48 | $2,371,253 |
| 2017-07-30 | $0.002555 | $0.002619 | $0.002107 | $0.002617 | $287.46 | $2,432,128 |
| 2017-07-31 | $0.002619 | $0.002697 | $0.002159 | $0.002674 | $40.91 | $2,489,747 |