AsiaCoin AC
Xếp hạng #?
04:33:01 07/02/2019
AsiaCoin (AC)
Không hoạt động
Lịch sử giá AsiaCoin (AC) Tháng 09/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-09-01 | $0.002875 | $0.004378 | $0.002874 | $0.003566 | $167.63 | $3,508,401 |
| 2017-09-02 | $0.003570 | $0.004098 | $0.002493 | $0.004098 | $1,111.02 | $4,038,359 |
| 2017-09-03 | $0.004043 | $0.005004 | $0.002665 | $0.003120 | $220.26 | $3,078,914 |
| 2017-09-04 | $0.003116 | $0.004092 | $0.003037 | $0.003861 | $71.93 | $3,816,841 |
| 2017-09-05 | $0.003864 | $0.005204 | $0.003153 | $0.005108 | $4.66 | $5,054,206 |
| 2017-09-06 | $0.005114 | $0.005682 | $0.002817 | $0.003127 | $401.16 | $3,097,423 |
| 2017-09-07 | $0.003121 | $0.003484 | $0.002965 | $0.003244 | $178.89 | $3,216,103 |
| 2017-09-08 | $0.003245 | $0.004067 | $0.002570 | $0.002679 | $838.03 | $2,658,100 |
| 2017-09-09 | $0.002684 | $0.003362 | $0.002607 | $0.003335 | $267.91 | $3,322,833 |
| 2017-09-10 | $0.003327 | $0.003701 | $0.002704 | $0.003618 | $80.35 | $3,613,866 |
| 2017-09-11 | $0.003612 | $0.003689 | $0.002829 | $0.002837 | $21.45 | $2,840,269 |
| 2017-09-12 | $0.002839 | $0.003258 | $0.002614 | $0.002915 | $269.14 | $2,924,244 |
| 2017-09-13 | $0.002790 | $0.002794 | $0.002621 | $0.002697 | $102.42 | $2,709,787 |
| 2017-09-14 | $0.002708 | $0.002744 | $0.002007 | $0.002125 | $35.97 | $2,138,050 |
| 2017-09-15 | $0.002136 | $0.002592 | $0.001811 | $0.002558 | $63.01 | $2,576,737 |
| 2017-09-16 | $0.002550 | $0.002717 | $0.002158 | $0.002476 | $568.76 | $2,496,804 |
| 2017-09-17 | $0.002480 | $0.002658 | $0.002170 | $0.002479 | $162.06 | $2,503,096 |
| 2017-09-18 | $0.002475 | $0.003141 | $0.002232 | $0.003111 | $37.77 | $3,145,556 |
| 2017-09-19 | $0.003119 | $0.005008 | $0.002021 | $0.002038 | $123.03 | $2,061,389 |
| 2017-09-20 | $0.002037 | $0.003077 | $0.001883 | $0.003011 | $366.27 | $3,056,420 |
| 2017-09-21 | $0.002996 | $0.003508 | $0.002111 | $0.002123 | $92.65 | $2,160,659 |
| 2017-09-22 | $0.002120 | $0.002505 | $0.002091 | $0.002357 | $127.12 | $2,402,770 |
| 2017-09-23 | $0.002350 | $0.002931 | $0.001905 | $0.002690 | $892.16 | $2,749,181 |
| 2017-09-24 | $0.002690 | $0.002690 | $0.002207 | $0.002481 | $110.83 | $2,542,168 |
| 2017-09-25 | $0.002479 | $0.002779 | $0.002444 | $0.002473 | $92.32 | $2,539,554 |
| 2017-09-26 | $0.002482 | $0.002746 | $0.002216 | $0.002726 | $212.19 | $2,806,447 |
| 2017-09-27 | $0.002719 | $0.003406 | $0.002687 | $0.003103 | $15.20 | $3,199,840 |
| 2017-09-28 | $0.003103 | $0.003105 | $0.002610 | $0.002828 | $11.03 | $2,919,572 |
| 2017-09-29 | $0.002826 | $0.002843 | $0.0006026 | $0.002700 | $198.62 | $2,791,949 |
| 2017-09-30 | $0.002700 | $0.004272 | $0.002698 | $0.003058 | $457.69 | $3,165,626 |