Asiadigicoin ADCN
Xếp hạng #?
07:50:01 18/04/2019
Asiadigicoin (ADCN)
Không hoạt động
Lịch sử giá Asiadigicoin (ADCN) Tháng 04/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-04-01 | $0.08814 | $0.1114 | $0.08344 | $0.08362 | $245.71 | $9,959.30 |
| 2016-04-02 | $0.08371 | $0.1005 | $0.08371 | $0.08420 | $157.56 | $10,028.21 |
| 2016-04-03 | $0.08426 | $0.1011 | $0.08402 | $0.08424 | $227.39 | $10,032.95 |
| 2016-04-04 | $0.08432 | $0.09249 | $0.06337 | $0.07080 | $113.53 | $8,432.59 |
| 2016-04-05 | $0.07073 | $0.1696 | $0.07066 | $0.09583 | $854.50 | $11,413.45 |
| 2016-04-06 | $0.09589 | $0.1690 | $0.09580 | $0.1126 | $536.06 | $13,416.50 |
| 2016-04-07 | $0.1127 | $0.1687 | $0.1069 | $0.1142 | $666.42 | $13,598.24 |
| 2016-04-08 | $0.1142 | $0.1482 | $0.1133 | $0.1138 | $204.96 | $13,553.58 |
| 2016-04-09 | $0.1139 | $0.1437 | $0.08443 | $0.08606 | $235.43 | $10,249.39 |
| 2016-04-10 | $0.08609 | $0.1350 | $0.08602 | $0.09202 | $391.87 | $10,959.34 |
| 2016-04-11 | $0.09209 | $0.1140 | $0.09150 | $0.09156 | $188.92 | $10,904.21 |
| 2016-04-12 | $0.09163 | $0.1045 | $0.07442 | $0.07871 | $178.73 | $12,704.47 |
| 2016-04-13 | $0.07880 | $0.1008 | $0.05882 | $0.07635 | $144.73 | $12,410.74 |
| 2016-04-14 | $0.07639 | $0.1802 | $0.07627 | $0.1327 | $8,454.38 | $21,827.72 |
| 2016-04-15 | $0.1327 | $0.2347 | $0.1213 | $0.2022 | $6,985.29 | $33,566.20 |
| 2016-04-16 | $0.2021 | $0.2022 | $0.1097 | $0.1204 | $1,073.57 | $20,317.22 |
| 2016-04-17 | $0.1205 | $0.3191 | $0.09725 | $0.2738 | $6,754.60 | $47,093.60 |
| 2016-04-18 | $0.2739 | $0.2749 | $0.08804 | $0.08809 | $614.24 | $15,169.94 |
| 2016-04-19 | $0.08812 | $0.1538 | $0.08424 | $0.1317 | $1,821.93 | $22,682.53 |
| 2016-04-20 | $0.1317 | $0.2039 | $0.1244 | $0.1834 | $1,208.18 | $31,585.79 |
| 2016-04-21 | $0.1834 | $0.2587 | $0.09028 | $0.09219 | $2,363.62 | $15,874.77 |
| 2016-04-22 | $0.09224 | $0.2277 | $0.07705 | $0.2104 | $2,393.96 | $36,230.54 |
| 2016-04-23 | $0.2105 | $0.2111 | $0.08748 | $0.08762 | $258.18 | $15,088.41 |
| 2016-04-24 | $0.08768 | $0.1414 | $0.08312 | $0.1303 | $276.91 | $22,441.45 |
| 2016-04-25 | $0.1305 | $0.2257 | $0.1260 | $0.2228 | $1,564.11 | $38,372.70 |
| 2016-04-26 | $0.2229 | $3.14 | $0.08403 | $1.55 | $5,928.60 | $267,291 |
| 2016-04-27 | $1.55 | $1.56 | $0.1272 | $0.1274 | $596.27 | $21,931.39 |
| 2016-04-28 | $0.1275 | $0.1750 | $0.1231 | $0.1437 | $357.95 | $24,742.90 |
| 2016-04-29 | $0.1438 | $0.1585 | $0.1309 | $0.1328 | $578.61 | $22,860.24 |
| 2016-04-30 | $0.1328 | $0.2589 | $0.1235 | $0.2360 | $770.18 | $40,632.14 |