Asiadigicoin ADCN
Xếp hạng #?
07:50:01 18/04/2019
Asiadigicoin (ADCN)
Không hoạt động
Lịch sử giá Asiadigicoin (ADCN) Tháng 06/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-06-01 | $0.1861 | $0.2423 | $0.1842 | $0.2416 | $4.02 | $41,603.69 |
| 2016-06-02 | $0.2410 | $0.2427 | $0.1873 | $0.1886 | $2.83 | $32,480.02 |
| 2016-06-03 | $0.1886 | $0.2576 | $0.1883 | $0.1996 | $69.65 | $34,375.94 |
| 2016-06-04 | $0.1997 | $0.2067 | $0.1979 | $0.2006 | $255.56 | $34,545.56 |
| 2016-06-05 | $0.2007 | $0.2610 | $0.2007 | $0.2546 | $26.58 | $43,836.61 |
| 2016-06-06 | $0.2544 | $0.2627 | $0.2103 | $0.2485 | $73.79 | $42,787.40 |
| 2016-06-07 | $0.2485 | $0.2505 | $0.1988 | $0.2018 | $25.51 | $34,758.57 |
| 2016-06-08 | $0.2021 | $0.2042 | $0.2007 | $0.2038 | $11.17 | $35,088.68 |
| 2016-06-09 | $0.2038 | $0.2394 | $0.1654 | $0.1657 | $90.22 | $28,525.79 |
| 2016-06-10 | $0.1656 | $0.1675 | $0.1271 | $0.1670 | $0.3129 | $28,754.13 |
| 2016-06-11 | $0.1670 | $0.3088 | $0.1670 | $0.1922 | $1,295.62 | $33,088.57 |
| 2016-06-12 | $0.1920 | $0.3411 | $0.1858 | $0.1946 | $839.75 | $33,504.78 |
| 2016-06-13 | $0.1946 | $0.2739 | $0.1925 | $0.2734 | $51.56 | $47,078.45 |
| 2016-06-14 | $0.2734 | $0.2735 | $0.1983 | $0.1984 | $365.70 | $34,157.76 |
| 2016-06-15 | $0.1983 | $0.2310 | $0.1539 | $0.1593 | $151.60 | $27,436.97 |
| 2016-06-16 | $0.1594 | $0.3302 | $0.1594 | $0.2957 | $2,229.70 | $50,914.37 |
| 2016-06-17 | $0.2957 | $0.3456 | $0.2254 | $0.2398 | $99.13 | $41,297.87 |
| 2016-06-18 | $0.2397 | $0.3059 | $0.2238 | $0.2428 | $149.34 | $41,813.26 |
| 2016-06-19 | $0.2427 | $0.3011 | $0.2410 | $0.2965 | $175.48 | $51,058.33 |
| 2016-06-20 | $0.2967 | $0.3081 | $0.2316 | $0.2320 | $144.68 | $39,947.30 |
| 2016-06-21 | $0.2320 | $0.3106 | $0.1714 | $0.3016 | $315.45 | $51,938.10 |
| 2016-06-22 | $0.3016 | $0.3176 | $0.1883 | $0.1910 | $156.46 | $32,893.47 |
| 2016-06-23 | $0.1914 | $0.2467 | $0.1756 | $0.1927 | $555.73 | $33,185.87 |
| 2016-06-24 | $0.1927 | $0.2525 | $0.1927 | $0.2131 | $61.50 | $36,689.79 |
| 2016-06-25 | $0.2131 | $0.2204 | $0.2004 | $0.2063 | $240.55 | $35,520.56 |
| 2016-06-26 | $0.2062 | $0.2090 | $0.1943 | $0.1985 | $109.41 | $34,176.36 |
| 2016-06-27 | $0.1983 | $0.2763 | $0.1934 | $0.2680 | $165.05 | $46,154.42 |
| 2016-06-28 | $0.2717 | $0.3313 | $0.2313 | $0.2992 | $1,158.96 | $51,521.38 |
| 2016-06-29 | $0.2978 | $0.2986 | $0.2293 | $0.2303 | $216.05 | $39,655.94 |
| 2016-06-30 | $0.2306 | $0.3223 | $0.2292 | $0.2558 | $267.83 | $44,056.51 |