Asiadigicoin ADCN
Xếp hạng #?
07:50:01 18/04/2019
Asiadigicoin (ADCN)
Không hoạt động
Lịch sử giá Asiadigicoin (ADCN) Tháng 07/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-07-01 | $0.2556 | $0.3505 | $0.2542 | $0.3483 | $1,454.54 | $59,985.35 |
| 2016-07-02 | $0.3485 | $0.3499 | $0.2241 | $0.3079 | $338.29 | $53,018.66 |
| 2016-07-03 | $0.3084 | $0.3361 | $0.1967 | $0.2834 | $58.50 | $48,802.69 |
| 2016-07-04 | $0.2780 | $0.3146 | $0.2330 | $0.3093 | $129.98 | $53,265.77 |
| 2016-07-05 | $0.3095 | $0.3443 | $0.2232 | $0.3144 | $1,715.38 | $54,131.24 |
| 2016-07-06 | $0.3144 | $0.3581 | $0.2368 | $0.2370 | $100.13 | $40,804.68 |
| 2016-07-07 | $0.2371 | $0.3453 | $0.2225 | $0.3420 | $1,181.01 | $58,899.29 |
| 2016-07-08 | $0.3420 | $0.3628 | $0.2255 | $0.2335 | $39.69 | $40,208.87 |
| 2016-07-09 | $0.2334 | $0.2334 | $0.2218 | $0.2278 | $281.75 | $39,232.67 |
| 2016-07-10 | $0.2278 | $0.2727 | $0.2199 | $0.2212 | $154.26 | $38,089.43 |
| 2016-07-11 | $0.2211 | $0.4051 | $0.2196 | $0.3727 | $2,510.25 | $64,178.77 |
| 2016-07-12 | $0.3727 | $0.3954 | $0.2789 | $0.2789 | $0.3436 | $48,020.38 |
| 2016-07-13 | $0.2789 | $0.4314 | $0.2313 | $0.2313 | $139.18 | $39,830.72 |
| 2016-07-14 | $0.2309 | $0.2725 | $0.2303 | $0.2488 | $20.14 | $42,841.47 |
| 2016-07-15 | $0.2489 | $0.2502 | $0.2307 | $0.2325 | $19.76 | $40,030.30 |
| 2016-07-16 | $0.2705 | $0.5283 | $0.2704 | $0.4954 | $2,171.05 | $85,299.61 |
| 2016-07-17 | $0.4943 | $0.4968 | $0.2775 | $0.2833 | $142.76 | $48,782.37 |
| 2016-07-18 | $0.2835 | $0.2844 | $0.2227 | $0.2242 | $233.42 | $38,606.72 |
| 2016-07-19 | $0.2242 | $0.2826 | $0.2237 | $0.2826 | $2.02 | $48,666.65 |
| 2016-07-20 | $0.2826 | $0.2826 | $0.2249 | $0.2592 | $312.03 | $44,627.35 |
| 2016-07-21 | $0.2591 | $0.2591 | $0.2127 | $0.2129 | $20.29 | $36,667.75 |
| 2016-07-22 | $0.2129 | $0.2129 | $0.2005 | $0.2017 | $267.45 | $0 |
| 2016-07-23 | $0.2017 | $0.2542 | $0.2017 | $0.2538 | $232.16 | $23,054,006 |
| 2016-07-24 | $0.2538 | $0.2539 | $0.1449 | $0.1774 | $1,130.52 | $16,108,974 |
| 2016-07-25 | $0.1774 | $0.1855 | $0.1248 | $0.1249 | $440.88 | $1,273,344 |
| 2016-07-26 | $0.1249 | $0.1998 | $0.1228 | $0.1990 | $196.54 | $2,033,200 |
| 2016-07-27 | $0.1988 | $0.1988 | $0.1179 | $0.1179 | $307.60 | $1,207,268 |
| 2016-07-28 | $0.1179 | $0.1838 | $0.08193 | $0.08526 | $194.38 | $875,265 |
| 2016-07-29 | $0.08525 | $0.1243 | $0.06571 | $0.07929 | $672.12 | $815,848 |
| 2016-07-30 | $0.07929 | $0.1610 | $0.06094 | $0.06573 | $874.23 | $677,805 |
| 2016-07-31 | $0.06573 | $0.1259 | $0.05207 | $0.06254 | $1,266.66 | $646,390 |