Asiadigicoin ADCN
Xếp hạng #?
07:50:01 18/04/2019
Asiadigicoin (ADCN)
Không hoạt động
Lịch sử giá Asiadigicoin (ADCN) Tháng 08/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-08-01 | $0.06660 | $0.06804 | $0.01433 | $0.02338 | $658.47 | $242,155 |
| 2016-08-02 | $0.02339 | $0.1078 | $0.01533 | $0.05095 | $2,635.70 | $528,841 |
| 2016-08-03 | $0.05128 | $0.07477 | $0.04326 | $0.05083 | $2,629.94 | $528,815 |
| 2016-08-04 | $0.05083 | $0.06330 | $0.03448 | $0.03515 | $1,800.93 | $366,462 |
| 2016-08-05 | $0.03515 | $0.04456 | $0.03324 | $0.03434 | $1,415.86 | $358,827 |
| 2016-08-06 | $0.03433 | $0.06807 | $0.03388 | $0.03627 | $2,098.02 | $379,814 |
| 2016-08-07 | $0.03627 | $0.05773 | $0.03570 | $0.03609 | $1,697.15 | $378,691 |
| 2016-08-08 | $0.03609 | $0.03961 | $0.03571 | $0.03645 | $1,129.26 | $383,358 |
| 2016-08-09 | $0.03646 | $0.05545 | $0.02788 | $0.03178 | $1,840.78 | $334,979 |
| 2016-08-10 | $0.03178 | $0.1957 | $0.03009 | $0.1113 | $16,100.30 | $1,176,208 |
| 2016-08-11 | $0.1113 | $0.1483 | $0.06896 | $0.07853 | $4,853.71 | $831,294 |
| 2016-08-12 | $0.07850 | $0.08293 | $0.06557 | $0.06745 | $2,704.47 | $715,571 |
| 2016-08-13 | $0.06744 | $0.07364 | $0.06052 | $0.06076 | $1,810.99 | $645,996 |
| 2016-08-14 | $0.06076 | $0.07138 | $0.04621 | $0.05046 | $1,533.43 | $537,664 |
| 2016-08-15 | $0.05047 | $0.08696 | $0.04566 | $0.04962 | $2,677.31 | $529,761 |
| 2016-08-16 | $0.04963 | $0.06356 | $0.04611 | $0.04810 | $1,567.67 | $514,714 |
| 2016-08-17 | $0.04811 | $0.05655 | $0.04754 | $0.04788 | $2,214.57 | $513,447 |
| 2016-08-18 | $0.04787 | $0.04905 | $0.04384 | $0.04385 | $1,740.44 | $470,937 |
| 2016-08-19 | $0.04386 | $0.04710 | $0.04109 | $0.04242 | $1,356.62 | $455,619 |
| 2016-08-20 | $0.04242 | $0.06639 | $0.04117 | $0.04581 | $2,243.81 | $491,983 |
| 2016-08-21 | $0.04582 | $0.05778 | $0.04126 | $0.04388 | $1,900.16 | $471,208 |
| 2016-08-22 | $0.04386 | $0.07592 | $0.04173 | $0.05622 | $2,870.12 | $603,805 |
| 2016-08-23 | $0.05621 | $0.06777 | $0.05131 | $0.06311 | $3,664.31 | $677,810 |
| 2016-08-24 | $0.06307 | $0.06818 | $0.04183 | $0.04973 | $2,900.03 | $534,071 |
| 2016-08-25 | $0.04974 | $0.06072 | $0.03902 | $0.04172 | $9,507.81 | $448,030 |
| 2016-08-26 | $0.04171 | $0.06483 | $0.04171 | $0.06115 | $5,411.33 | $656,746 |
| 2016-08-27 | $0.06116 | $0.06482 | $0.04922 | $0.05353 | $5,537.17 | $574,905 |
| 2016-08-28 | $0.05350 | $0.06972 | $0.04568 | $0.04911 | $4,084.08 | $527,395 |
| 2016-08-29 | $0.04911 | $0.07280 | $0.04911 | $0.06097 | $12,467.30 | $654,787 |
| 2016-08-30 | $0.06098 | $0.07138 | $0.05588 | $0.06936 | $8,200.34 | $744,883 |
| 2016-08-31 | $0.06938 | $0.07113 | $0.05310 | $0.05318 | $1,511.68 | $231,879 |