AsiaCoin AC
Xếp hạng #?
04:33:01 07/02/2019
AsiaCoin (AC)
Không hoạt động
Lịch sử giá AsiaCoin (AC) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $0.005360 | $0.006044 | $0.005171 | $0.005731 | $1,172.12 | $8,574,097 |
| 2018-05-02 | $0.005722 | $0.005770 | $0.005261 | $0.005531 | $130.83 | $8,287,335 |
| 2018-05-03 | $0.005532 | $0.006112 | $0.004932 | $0.004973 | $560.17 | $7,460,100 |
| 2018-05-04 | $0.004971 | $0.005609 | $0.004877 | $0.005140 | $131.01 | $7,741,097 |
| 2018-05-05 | $0.005137 | $0.007682 | $0.005129 | $0.007661 | $1,827.66 | $11,569,085 |
| 2018-05-06 | $0.007666 | $0.007738 | $0.005051 | $0.006148 | $606.18 | $9,333,183 |
| 2018-05-07 | $0.006153 | $0.006156 | $0.004839 | $0.005515 | $832.50 | $8,377,606 |
| 2018-05-08 | $0.005526 | $0.005577 | $0.004735 | $0.004975 | $315.91 | $7,566,368 |
| 2018-05-09 | $0.004967 | $0.005599 | $0.004792 | $0.005590 | $170.87 | $8,508,447 |
| 2018-05-10 | $0.005588 | $0.005633 | $0.005411 | $0.005416 | $714.44 | $8,249,757 |
| 2018-05-11 | $0.005423 | $0.005423 | $0.004631 | $0.004631 | $58.98 | $7,074,133 |
| 2018-05-12 | $0.004617 | $0.005008 | $0.004503 | $0.004574 | $14.37 | $7,025,756 |
| 2018-05-13 | $0.004573 | $0.005103 | $0.004284 | $0.004346 | $1,065.77 | $6,705,320 |
| 2018-05-14 | $0.004345 | $0.004960 | $0.004163 | $0.004866 | $124.88 | $7,541,687 |
| 2018-05-15 | $0.004858 | $0.004901 | $0.004309 | $0.004330 | $270.07 | $6,738,354 |
| 2018-05-16 | $0.004328 | $0.004632 | $0.004149 | $0.004505 | $62.14 | $7,025,872 |
| 2018-05-17 | $0.004508 | $0.004516 | $0.004012 | $0.004035 | $524.44 | $6,295,185 |
| 2018-05-18 | $0.004039 | $0.004311 | $0.003979 | $0.004202 | $68.97 | $6,563,362 |
| 2018-05-19 | $0.004202 | $0.004351 | $0.004180 | $0.004202 | $17.18 | $6,565,184 |
| 2018-05-20 | $0.004205 | $0.004434 | $0.004178 | $0.004429 | $285.98 | $6,931,035 |
| 2018-05-21 | $0.004434 | $0.004461 | $0.004063 | $0.004120 | $204.30 | $6,451,321 |
| 2018-05-22 | $0.004120 | $0.004157 | $0.003665 | $0.003685 | $86.03 | $5,774,933 |
| 2018-05-23 | $0.003682 | $0.003692 | $0.003215 | $0.003242 | $189.90 | $5,082,550 |
| 2018-05-24 | $0.003233 | $0.003496 | $0.003129 | $0.003472 | $38.48 | $5,447,249 |
| 2018-05-25 | $0.003479 | $0.003582 | $0.003386 | $0.003440 | $32.82 | $5,409,606 |
| 2018-05-26 | $0.003435 | $0.003659 | $0.003400 | $0.003519 | $25.27 | $5,560,147 |
| 2018-05-27 | $0.003521 | $0.003521 | $0.003472 | $0.003502 | $10.15 | $5,535,491 |
| 2018-05-28 | $0.003477 | $0.003483 | $0.003124 | $0.003133 | $126.35 | $4,979,968 |
| 2018-05-29 | $0.003132 | $0.003532 | $0.003052 | $0.003506 | $20.73 | $5,589,112 |
| 2018-05-30 | $0.003508 | $0.003523 | $0.003079 | $0.003175 | $129.04 | $5,073,083 |
| 2018-05-31 | $0.003175 | $0.003339 | $0.002943 | $0.003294 | $85.18 | $5,268,179 |