AsiaCoin AC
Xếp hạng #?
04:33:01 07/02/2019
AsiaCoin (AC)
Không hoạt động
Lịch sử giá AsiaCoin (AC) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $0.005151 | $0.005151 | $0.004533 | $0.004836 | $522.28 | $5,902,013 |
| 2018-01-02 | $0.004918 | $0.006633 | $0.004899 | $0.006394 | $3,940.73 | $7,819,733 |
| 2018-01-03 | $0.006373 | $0.007593 | $0.006365 | $0.007571 | $3,783.09 | $9,278,908 |
| 2018-01-04 | $0.007612 | $0.01422 | $0.006217 | $0.01005 | $16,388.00 | $12,343,004 |
| 2018-01-05 | $0.01006 | $0.01618 | $0.01000 | $0.01429 | $14,915.90 | $17,572,340 |
| 2018-01-06 | $0.01502 | $0.01688 | $0.01006 | $0.01389 | $17,295.20 | $17,104,436 |
| 2018-01-07 | $0.01376 | $0.01412 | $0.01158 | $0.01402 | $8,554.05 | $17,298,040 |
| 2018-01-08 | $0.01401 | $0.01401 | $0.01040 | $0.01253 | $6,962.83 | $15,490,833 |
| 2018-01-09 | $0.01250 | $0.01434 | $0.01122 | $0.01386 | $13,773.10 | $17,147,496 |
| 2018-01-10 | $0.01387 | $0.01402 | $0.01117 | $0.01140 | $12,747.50 | $14,124,258 |
| 2018-01-11 | $0.01139 | $0.01966 | $0.01060 | $0.01287 | $31,374.90 | $15,959,779 |
| 2018-01-12 | $0.01296 | $0.01893 | $0.01152 | $0.01254 | $13,177.00 | $15,600,058 |
| 2018-01-13 | $0.01252 | $0.01609 | $0.01144 | $0.01363 | $7,438.02 | $16,994,129 |
| 2018-01-14 | $0.01364 | $0.02691 | $0.01177 | $0.02330 | $100,449 | $29,109,070 |
| 2018-01-15 | $0.02231 | $0.04647 | $0.02192 | $0.03617 | $449,930 | $45,284,993 |
| 2018-01-16 | $0.03676 | $0.03872 | $0.01797 | $0.02044 | $32,495.80 | $25,640,463 |
| 2018-01-17 | $0.02033 | $0.02245 | $0.01443 | $0.01775 | $13,497.30 | $22,323,045 |
| 2018-01-18 | $0.01782 | $0.01920 | $0.01212 | $0.01482 | $16,230.90 | $18,662,921 |
| 2018-01-19 | $0.01466 | $0.01956 | $0.01442 | $0.01528 | $6,340.14 | $19,280,482 |
| 2018-01-20 | $0.01545 | $0.02150 | $0.01499 | $0.01978 | $8,141.50 | $24,996,991 |
| 2018-01-21 | $0.01983 | $0.02047 | $0.01466 | $0.01557 | $5,615.55 | $19,711,659 |
| 2018-01-22 | $0.01579 | $0.01697 | $0.01231 | $0.01303 | $3,936.87 | $16,524,848 |
| 2018-01-23 | $0.01299 | $0.01500 | $0.01187 | $0.01453 | $2,659.34 | $18,461,853 |
| 2018-01-24 | $0.01453 | $0.02815 | $0.01223 | $0.01740 | $33,257.40 | $22,130,179 |
| 2018-01-25 | $0.01780 | $0.02223 | $0.01506 | $0.01634 | $13,576.30 | $20,797,804 |
| 2018-01-26 | $0.01629 | $0.01640 | $0.01159 | $0.01269 | $8,122.06 | $16,195,434 |
| 2018-01-27 | $0.01268 | $0.01353 | $0.01201 | $0.01272 | $2,539.40 | $16,262,253 |
| 2018-01-28 | $0.01279 | $0.01434 | $0.01263 | $0.01312 | $2,453.58 | $16,805,488 |
| 2018-01-29 | $0.01311 | $0.01328 | $0.01122 | $0.01142 | $1,369.64 | $14,660,236 |
| 2018-01-30 | $0.01142 | $0.01275 | $0.009835 | $0.01000 | $2,355.32 | $12,868,813 |
| 2018-01-31 | $0.01002 | $0.01007 | $0.008565 | $0.008929 | $4,464.85 | $11,514,518 |