AsiaCoin AC
Xếp hạng #?
04:33:01 07/02/2019
AsiaCoin (AC)
Không hoạt động
Lịch sử giá AsiaCoin (AC) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $0.005162 | $0.005864 | $0.005122 | $0.005685 | $152.02 | $7,691,144 |
| 2018-03-02 | $0.005670 | $0.006558 | $0.005559 | $0.006509 | $177.32 | $8,818,816 |
| 2018-03-03 | $0.006501 | $0.006778 | $0.005749 | $0.005844 | $141.85 | $7,925,416 |
| 2018-03-04 | $0.005834 | $0.005868 | $0.005449 | $0.005868 | $143.30 | $7,960,517 |
| 2018-03-05 | $0.005979 | $0.006070 | $0.004802 | $0.005653 | $271.79 | $7,669,049 |
| 2018-03-06 | $0.005638 | $0.005791 | $0.004677 | $0.005044 | $360.46 | $6,843,219 |
| 2018-03-07 | $0.004931 | $0.005005 | $0.003872 | $0.004160 | $2,810.60 | $5,643,331 |
| 2018-03-08 | $0.004154 | $0.007207 | $0.003789 | $0.004302 | $14,181.10 | $5,836,341 |
| 2018-03-09 | $0.004275 | $0.004373 | $0.003870 | $0.004350 | $672.58 | $5,901,403 |
| 2018-03-10 | $0.004352 | $0.004381 | $0.003252 | $0.003610 | $1,825.53 | $4,897,716 |
| 2018-03-11 | $0.003598 | $0.02138 | $0.003502 | $0.01541 | $161,860 | $20,912,016 |
| 2018-03-12 | $0.01603 | $0.01632 | $0.007542 | $0.01070 | $34,281.40 | $14,540,781 |
| 2018-03-13 | $0.01063 | $0.01091 | $0.007646 | $0.007959 | $9,147.18 | $10,837,838 |
| 2018-03-14 | $0.007960 | $0.008089 | $0.005149 | $0.005173 | $3,763.82 | $7,065,548 |
| 2018-03-15 | $0.005170 | $0.005677 | $0.004904 | $0.004959 | $916.40 | $6,812,898 |
| 2018-03-16 | $0.004956 | $0.005223 | $0.004558 | $0.004558 | $955.36 | $6,281,756 |
| 2018-03-17 | $0.004566 | $0.004681 | $0.003896 | $0.004111 | $2,095.67 | $5,689,376 |
| 2018-03-18 | $0.004101 | $0.004615 | $0.003657 | $0.004606 | $748.94 | $6,398,400 |
| 2018-03-19 | $0.004587 | $0.004774 | $0.003998 | $0.004179 | $226.11 | $5,815,410 |
| 2018-03-20 | $0.004225 | $0.005958 | $0.004127 | $0.005422 | $1,859.82 | $7,552,573 |
| 2018-03-21 | $0.005432 | $0.009776 | $0.005335 | $0.008021 | $7,753.90 | $11,179,600 |
| 2018-03-22 | $0.008006 | $0.008192 | $0.007071 | $0.007309 | $2,597.99 | $10,191,146 |
| 2018-03-23 | $0.007309 | $0.007309 | $0.005355 | $0.006676 | $2,295.95 | $9,308,016 |
| 2018-03-24 | $0.006773 | $0.006945 | $0.005604 | $0.005604 | $784.56 | $7,813,783 |
| 2018-03-25 | $0.005527 | $0.006984 | $0.005527 | $0.005997 | $1,135.14 | $8,361,432 |
| 2018-03-26 | $0.005992 | $0.006934 | $0.005595 | $0.006054 | $1,618.99 | $8,441,624 |
| 2018-03-27 | $0.006045 | $0.006306 | $0.005431 | $0.005841 | $1,341.99 | $8,144,856 |
| 2018-03-28 | $0.005840 | $0.006128 | $0.005499 | $0.005552 | $552.19 | $7,744,600 |
| 2018-03-29 | $0.005559 | $0.005651 | $0.005240 | $0.005326 | $172.58 | $7,447,989 |
| 2018-03-30 | $0.005313 | $0.005472 | $0.004649 | $0.004649 | $1,176.06 | $6,509,281 |
| 2018-03-31 | $0.004649 | $0.005083 | $0.004421 | $0.004435 | $753.93 | $6,219,269 |