AsiaCoin AC
Xếp hạng #?
04:33:01 07/02/2019
AsiaCoin (AC)
Không hoạt động
Lịch sử giá AsiaCoin (AC) Tháng 07/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-07-01 | $0.002619 | $0.002634 | $0.002514 | $0.002538 | $15.99 | $4,216,670 |
| 2018-07-02 | $0.002539 | $0.002645 | $0.002512 | $0.002638 | $10.02 | $4,383,506 |
| 2018-07-03 | $0.002522 | $0.002522 | $0.002461 | $0.002471 | $16.66 | $4,106,664 |
| 2018-07-04 | $0.002470 | $0.003078 | $0.002412 | $0.003024 | $535.54 | $5,025,381 |
| 2018-07-05 | $0.003030 | $0.003327 | $0.002899 | $0.003072 | $586.30 | $5,105,968 |
| 2018-07-06 | $0.003072 | $0.003112 | $0.003035 | $0.003107 | $0.8305 | $5,169,568 |
| 2018-07-07 | $0.003102 | $0.003106 | $0.002542 | $0.002639 | $68.69 | $4,402,160 |
| 2018-07-08 | $0.002636 | $0.002641 | $0.002149 | $0.002348 | $643.30 | $3,925,907 |
| 2018-07-09 | $0.002348 | $0.002353 | $0.002005 | $0.002267 | $143.28 | $3,803,778 |
| 2018-07-10 | $0.002265 | $0.002313 | $0.001975 | $0.002022 | $91.93 | $3,399,894 |
| 2018-07-11 | $0.002022 | $0.002238 | $0.002022 | $0.002109 | $119.70 | $3,553,390 |
| 2018-07-12 | $0.002109 | $0.002109 | $0.002021 | $0.002058 | $25.28 | $3,470,810 |
| 2018-07-13 | $0.002060 | $0.002083 | $0.002040 | $0.002064 | $15.51 | $3,483,118 |
| 2018-07-14 | $0.002058 | $0.002211 | $0.002046 | $0.002193 | $25.81 | $3,704,419 |
| 2018-07-15 | $0.002193 | $0.002238 | $0.002186 | $0.002237 | $4.48 | $3,782,822 |
| 2018-07-16 | $0.002312 | $0.002312 | $0.002065 | $0.002092 | $173.36 | $3,544,030 |
| 2018-07-17 | $0.002087 | $0.002566 | $0.002081 | $0.002565 | $89.74 | $4,345,704 |
| 2018-07-18 | $0.002564 | $0.002723 | $0.002564 | $0.002655 | $20.92 | $4,500,124 |
| 2018-07-19 | $0.002654 | $0.002720 | $0.002492 | $0.002539 | $29.93 | $4,303,290 |
| 2018-07-20 | $0.002541 | $0.002622 | $0.002333 | $0.002347 | $40.67 | $3,981,152 |
| 2018-07-21 | $0.002347 | $0.002347 | $0.002172 | $0.002221 | $4.04 | $3,772,641 |
| 2018-07-22 | $0.002221 | $0.002339 | $0.002213 | $0.002295 | $6.52 | $3,904,184 |
| 2018-07-23 | $0.002293 | $0.002399 | $0.002293 | $0.002312 | $62.30 | $3,936,723 |
| 2018-07-24 | $0.002315 | $0.002699 | $0.002164 | $0.002699 | $67.09 | $4,596,361 |
| 2018-07-25 | $0.002649 | $0.002710 | $0.002342 | $0.002371 | $20.70 | $4,096,437 |
| 2018-07-26 | $0.002370 | $0.002405 | $0.002284 | $0.002307 | $42.19 | $4,021,124 |
| 2018-07-27 | $0.002305 | $0.002397 | $0.002269 | $0.002383 | $11.38 | $4,165,898 |
| 2018-07-28 | $0.002628 | $0.002628 | $0.002368 | $0.002374 | $49.65 | $4,158,799 |
| 2018-07-29 | $0.002384 | $0.002399 | $0.002358 | $0.002382 | $33.56 | $4,183,085 |
| 2018-07-30 | $0.002384 | $0.002389 | $0.002284 | $0.002376 | $9.97 | $4,195,256 |
| 2018-07-31 | $0.002371 | $0.002371 | $0.002245 | $0.002245 | $4.49 | $3,967,709 |