Asiadigicoin ADCN
Xếp hạng #?
07:50:01 18/04/2019
Asiadigicoin (ADCN)
Không hoạt động
Lịch sử giá Asiadigicoin (ADCN) Tháng 03/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-03-01 | $0.09450 | $0.3449 | $0.09382 | $0.1305 | $1,514.12 | $10,025.24 |
| 2016-03-02 | $0.1305 | $0.1736 | $0.1302 | $0.1337 | $420.29 | $10,501.19 |
| 2016-03-03 | $0.1337 | $0.1616 | $0.05267 | $0.06325 | $963.66 | $5,088.28 |
| 2016-03-04 | $0.06328 | $0.1275 | $0.05377 | $0.08219 | $271.12 | $6,751.73 |
| 2016-03-05 | $0.08216 | $0.1213 | $0.06139 | $0.07012 | $311.51 | $5,851.16 |
| 2016-03-06 | $0.07011 | $0.2058 | $0.06340 | $0.09420 | $649.40 | $8,030.26 |
| 2016-03-07 | $0.09421 | $0.2265 | $0.09393 | $0.1119 | $779.36 | $9,841.25 |
| 2016-03-08 | $0.1119 | $0.1654 | $0.1021 | $0.1242 | $290.98 | $11,154.88 |
| 2016-03-09 | $0.1241 | $0.1358 | $0.1017 | $0.1241 | $320.95 | $11,338.72 |
| 2016-03-10 | $0.1240 | $0.1862 | $0.1036 | $0.1173 | $632.46 | $11,039.65 |
| 2016-03-11 | $0.1173 | $0.1312 | $0.1094 | $0.1121 | $484.30 | $10,766.15 |
| 2016-03-12 | $0.1121 | $0.4643 | $0.1084 | $0.1564 | $1,684.26 | $15,352.33 |
| 2016-03-13 | $0.1297 | $0.2052 | $0.1297 | $0.1491 | $362.99 | $14,973.38 |
| 2016-03-14 | $0.1491 | $0.2495 | $0.1419 | $0.1868 | $350.46 | $19,108.92 |
| 2016-03-15 | $0.1868 | $0.1870 | $0.1457 | $0.1462 | $233.76 | $15,105.33 |
| 2016-03-16 | $0.1462 | $8.34 | $0.1166 | $0.3540 | $5,670.66 | $38,289.64 |
| 2016-03-17 | $0.3548 | $0.3933 | $0.1840 | $0.1935 | $381.57 | $21,467.72 |
| 2016-03-18 | $0.1935 | $0.2915 | $0.1747 | $0.2449 | $885.66 | $27,841.61 |
| 2016-03-19 | $0.2447 | $0.2448 | $0.1511 | $0.1843 | $659.87 | $21,403.77 |
| 2016-03-20 | $0.1843 | $0.1844 | $0.1524 | $0.1531 | $485.82 | $18,209.94 |
| 2016-03-21 | $0.1530 | $0.1626 | $0.1478 | $0.1529 | $375.50 | $18,213.25 |
| 2016-03-22 | $0.1529 | $0.1623 | $0.1252 | $0.1254 | $1,245.40 | $14,938.36 |
| 2016-03-23 | $0.1254 | $0.1572 | $0.1107 | $0.1108 | $257.66 | $13,194.49 |
| 2016-03-24 | $0.1109 | $0.1339 | $0.1104 | $0.1245 | $403.72 | $14,828.19 |
| 2016-03-25 | $0.1245 | $0.2917 | $0.1122 | $0.1192 | $841.55 | $14,197.20 |
| 2016-03-26 | $0.1193 | $0.1949 | $0.1193 | $0.1308 | $374.36 | $15,577.45 |
| 2016-03-27 | $0.1309 | $0.1331 | $0.1298 | $0.1325 | $458.14 | $15,782.06 |
| 2016-03-28 | $0.1324 | $0.1449 | $0.08490 | $0.08495 | $319.73 | $10,117.31 |
| 2016-03-29 | $0.08496 | $0.1446 | $0.08496 | $0.1204 | $463.77 | $14,336.90 |
| 2016-03-30 | $0.1205 | $0.1249 | $0.08769 | $0.08772 | $323.35 | $10,447.58 |
| 2016-03-31 | $0.08781 | $0.1211 | $0.08781 | $0.08813 | $243.49 | $10,496.26 |