AsiaCoin AC
Xếp hạng #?
04:33:01 07/02/2019
AsiaCoin (AC)
Không hoạt động
Lịch sử giá AsiaCoin (AC) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $0.004435 | $0.004497 | $0.003463 | $0.003939 | $1,376.84 | $5,537,657 |
| 2018-04-02 | $0.003959 | $0.004301 | $0.003933 | $0.004297 | $315.90 | $6,048,513 |
| 2018-04-03 | $0.004300 | $0.004533 | $0.004133 | $0.004156 | $41.04 | $5,855,844 |
| 2018-04-04 | $0.004153 | $0.004196 | $0.003867 | $0.004141 | $257.39 | $5,839,287 |
| 2018-04-05 | $0.004143 | $0.004202 | $0.003780 | $0.003882 | $156.28 | $5,477,104 |
| 2018-04-06 | $0.003863 | $0.004369 | $0.003737 | $0.003770 | $78.55 | $5,320,035 |
| 2018-04-07 | $0.003774 | $0.004416 | $0.003769 | $0.004070 | $40.77 | $5,744,288 |
| 2018-04-08 | $0.004074 | $0.004417 | $0.004074 | $0.004138 | $49.25 | $5,840,704 |
| 2018-04-09 | $0.004145 | $0.004302 | $0.003499 | $0.003783 | $487.14 | $5,339,069 |
| 2018-04-10 | $0.003786 | $0.004257 | $0.003644 | $0.004231 | $294.53 | $5,971,924 |
| 2018-04-11 | $0.004235 | $0.004482 | $0.004097 | $0.004178 | $66.30 | $5,899,093 |
| 2018-04-12 | $0.004168 | $0.005485 | $0.004057 | $0.004824 | $515.48 | $6,828,792 |
| 2018-04-13 | $0.004830 | $0.005443 | $0.004742 | $0.004799 | $400.66 | $6,802,095 |
| 2018-04-14 | $0.004799 | $0.005654 | $0.004782 | $0.005595 | $92.63 | $7,941,896 |
| 2018-04-15 | $0.005601 | $0.005742 | $0.004926 | $0.005176 | $460.38 | $7,366,190 |
| 2018-04-16 | $0.005174 | $0.005430 | $0.004867 | $0.005149 | $232.38 | $7,336,723 |
| 2018-04-17 | $0.005152 | $0.005369 | $0.004733 | $0.004733 | $236.68 | $6,750,405 |
| 2018-04-18 | $0.004738 | $0.005285 | $0.004733 | $0.004895 | $294.88 | $6,985,763 |
| 2018-04-19 | $0.004899 | $0.005540 | $0.004894 | $0.005536 | $693.26 | $7,905,268 |
| 2018-04-20 | $0.005540 | $0.005587 | $0.005023 | $0.005303 | $215.87 | $7,574,989 |
| 2018-04-21 | $0.005305 | $0.005832 | $0.005233 | $0.005446 | $785.74 | $7,779,959 |
| 2018-04-22 | $0.005446 | $0.005748 | $0.005371 | $0.005455 | $89.38 | $7,792,964 |
| 2018-04-23 | $0.005444 | $0.005882 | $0.005440 | $0.005707 | $119.28 | $8,152,618 |
| 2018-04-24 | $0.005712 | $0.006130 | $0.005709 | $0.005859 | $700.47 | $8,369,080 |
| 2018-04-25 | $0.005819 | $0.005990 | $0.005278 | $0.005626 | $469.14 | $8,039,155 |
| 2018-04-26 | $0.005672 | $0.005672 | $0.004653 | $0.004921 | $314.79 | $7,049,786 |
| 2018-04-27 | $0.004927 | $0.005622 | $0.004911 | $0.005368 | $233.88 | $7,850,402 |
| 2018-04-28 | $0.005349 | $0.005541 | $0.005095 | $0.005142 | $164.87 | $7,572,997 |
| 2018-04-29 | $0.005140 | $0.005499 | $0.005059 | $0.005455 | $242.26 | $8,089,782 |
| 2018-04-30 | $0.005453 | $0.005697 | $0.005328 | $0.005355 | $34.39 | $7,966,175 |