AsiaCoin AC
Xếp hạng #?
04:33:01 07/02/2019
AsiaCoin (AC)
Không hoạt động
Lịch sử giá AsiaCoin (AC) Tháng 11/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-11-01 | $0.001515 | $0.001818 | $0.001507 | $0.001815 | $241.29 | $1,984,021 |
| 2017-11-02 | $0.001817 | $0.002198 | $0.001817 | $0.002187 | $154.16 | $2,394,067 |
| 2017-11-03 | $0.002184 | $0.002324 | $0.002124 | $0.002206 | $1.53 | $2,417,515 |
| 2017-11-04 | $0.002213 | $0.003177 | $0.001962 | $0.002762 | $100.17 | $3,036,234 |
| 2017-11-05 | $0.002760 | $0.003064 | $0.001861 | $0.001982 | $19.58 | $2,184,357 |
| 2017-11-06 | $0.001986 | $0.002078 | $0.001863 | $0.002021 | $1.17 | $2,233,816 |
| 2017-11-07 | $0.002018 | $0.002092 | $0.002018 | $0.002070 | $1.21 | $2,293,683 |
| 2017-11-08 | $0.002064 | $0.002182 | $0.001989 | $0.002173 | $99.44 | $2,413,394 |
| 2017-11-09 | $0.002171 | $0.002481 | $0.001456 | $0.002429 | $17.60 | $2,701,858 |
| 2017-11-10 | $0.002472 | $0.003410 | $0.002280 | $0.002683 | $209.21 | $2,988,899 |
| 2017-11-11 | $0.002673 | $0.002716 | $0.001861 | $0.002166 | $53.46 | $2,416,846 |
| 2017-11-12 | $0.002174 | $0.002174 | $0.0009952 | $0.001357 | $733.97 | $1,516,469 |
| 2017-11-13 | $0.001359 | $0.001963 | $0.001359 | $0.001954 | $22.12 | $2,187,368 |
| 2017-11-14 | $0.001958 | $0.002196 | $0.001804 | $0.002086 | $44.99 | $2,338,072 |
| 2017-11-15 | $0.002089 | $0.002323 | $0.001758 | $0.001772 | $47.32 | $1,988,067 |
| 2017-11-16 | $0.001781 | $0.002031 | $0.0009380 | $0.001184 | $466.97 | $1,331,115 |
| 2017-11-17 | $0.001182 | $0.001678 | $0.0008353 | $0.001096 | $123.81 | $1,233,114 |
| 2017-11-18 | $0.001092 | $0.001491 | $0.0008324 | $0.001479 | $51.24 | $1,667,351 |
| 2017-11-19 | $0.001477 | $0.001691 | $0.001198 | $0.001691 | $26.29 | $1,910,608 |
| 2017-11-20 | $0.001689 | $0.001821 | $0.001515 | $0.001811 | $21.63 | $2,052,355 |
| 2017-11-21 | $0.001812 | $0.001816 | $0.001364 | $0.001372 | $119.18 | $1,558,285 |
| 2017-11-22 | $0.001375 | $0.001683 | $0.001238 | $0.001325 | $58.51 | $1,508,179 |
| 2017-11-23 | $0.001322 | $0.001788 | $0.001024 | $0.001756 | $176.95 | $2,002,860 |
| 2017-11-24 | $0.001753 | $0.002175 | $0.001132 | $0.002130 | $57.68 | $2,432,991 |
| 2017-11-25 | $0.002130 | $0.002280 | $0.001911 | $0.002062 | $289.73 | $2,359,299 |
| 2017-11-26 | $0.002052 | $0.002384 | $0.001512 | $0.001579 | $101.14 | $1,809,295 |
| 2017-11-27 | $0.001582 | $0.002315 | $0.001162 | $0.002074 | $680.04 | $2,380,738 |
| 2017-11-28 | $0.002079 | $0.002313 | $0.001168 | $0.001168 | $183.60 | $1,342,533 |
| 2017-11-29 | $0.001167 | $0.002166 | $0.001125 | $0.002033 | $41.80 | $2,338,793 |
| 2017-11-30 | $0.002064 | $0.002306 | $0.0008347 | $0.001707 | $1,202.26 | $1,967,021 |