Asiadigicoin ADCN
Xếp hạng #?
07:50:01 18/04/2019
Asiadigicoin (ADCN)
Không hoạt động
Lịch sử giá Asiadigicoin (ADCN) Tháng 05/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-05-01 | $0.2334 | $0.2569 | $0.1844 | $0.1846 | $841.40 | $31,781.58 |
| 2016-05-02 | $0.1854 | $0.1860 | $0.1243 | $0.1250 | $217.86 | $21,533.27 |
| 2016-05-03 | $0.1251 | $0.3030 | $0.1245 | $0.1744 | $3,996.58 | $30,037.02 |
| 2016-05-04 | $0.1744 | $0.1790 | $0.1446 | $0.1446 | $454.73 | $24,904.25 |
| 2016-05-05 | $0.1446 | $0.3181 | $0.1446 | $0.2311 | $4,876.13 | $39,799.21 |
| 2016-05-06 | $0.2311 | $0.2822 | $0.1985 | $0.2015 | $908.84 | $34,698.47 |
| 2016-05-07 | $0.2059 | $0.2463 | $0.1733 | $0.2045 | $782.00 | $35,218.34 |
| 2016-05-08 | $0.2042 | $0.2181 | $0.1675 | $0.1679 | $576.35 | $28,904.63 |
| 2016-05-09 | $0.1677 | $0.1906 | $0.1515 | $0.1546 | $594.70 | $26,621.09 |
| 2016-05-10 | $0.1546 | $0.1780 | $0.1353 | $0.1355 | $393.08 | $23,333.96 |
| 2016-05-11 | $0.1355 | $0.1639 | $0.1009 | $0.1189 | $615.05 | $20,474.06 |
| 2016-05-12 | $0.1188 | $0.2414 | $0.1176 | $0.1883 | $887.57 | $32,427.15 |
| 2016-05-13 | $0.1883 | $0.2898 | $0.1882 | $0.2248 | $1,836.37 | $38,710.73 |
| 2016-05-14 | $0.2249 | $0.2787 | $0.1549 | $0.1718 | $1,290.73 | $29,583.44 |
| 2016-05-15 | $0.1718 | $0.2053 | $0.1644 | $0.1648 | $329.67 | $28,385.10 |
| 2016-05-16 | $0.1648 | $0.1689 | $0.1644 | $0.1672 | $117.71 | $28,784.78 |
| 2016-05-17 | $0.1671 | $0.2012 | $0.1670 | $0.1768 | $252.57 | $30,438.42 |
| 2016-05-18 | $0.1767 | $0.1956 | $0.1685 | $0.1725 | $356.93 | $29,700.71 |
| 2016-05-19 | $0.1724 | $0.1724 | $0.1386 | $0.1386 | $289.10 | $23,873.12 |
| 2016-05-20 | $0.1383 | $0.1635 | $0.1379 | $0.1549 | $106.52 | $26,666.20 |
| 2016-05-21 | $0.1549 | $0.2577 | $0.1502 | $0.2050 | $995.93 | $35,294.28 |
| 2016-05-22 | $0.2050 | $0.2173 | $0.1765 | $0.2169 | $43.52 | $37,357.41 |
| 2016-05-23 | $0.2169 | $0.2211 | $0.1636 | $0.1866 | $39.28 | $32,131.31 |
| 2016-05-24 | $0.1865 | $0.1868 | $0.1584 | $0.1618 | $202.19 | $27,853.87 |
| 2016-05-25 | $0.1618 | $0.1724 | $0.1618 | $0.1621 | $45.16 | $27,912.59 |
| 2016-05-26 | $0.1621 | $0.1803 | $0.1597 | $0.1801 | $60.83 | $31,017.53 |
| 2016-05-27 | $0.1801 | $0.2047 | $0.1681 | $0.1803 | $103.22 | $31,040.43 |
| 2016-05-28 | $0.1800 | $0.1893 | $0.1634 | $0.1749 | $25.93 | $30,119.50 |
| 2016-05-29 | $0.1739 | $0.3390 | $0.1688 | $0.2822 | $2,604.69 | $48,593.46 |
| 2016-05-30 | $0.2825 | $0.2960 | $0.2362 | $0.2363 | $58.58 | $40,695.68 |
| 2016-05-31 | $0.2360 | $0.2379 | $0.1824 | $0.1862 | $63.84 | $32,058.30 |