Asiadigicoin ADCN
Xếp hạng #?
07:50:01 18/04/2019
Asiadigicoin (ADCN)
Không hoạt động
Lịch sử giá Asiadigicoin (ADCN) Tháng 09/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-09-01 | $0.05318 | $0.07641 | $0.05303 | $0.05716 | $23,977.50 | $250,112 |
| 2016-09-02 | $0.05716 | $0.09154 | $0.05627 | $0.07827 | $10,524.00 | $342,507 |
| 2016-09-03 | $0.07827 | $0.1195 | $0.07590 | $0.1011 | $17,472.50 | $442,620 |
| 2016-09-04 | $0.1012 | $0.1516 | $0.09818 | $0.1361 | $28,295.00 | $595,573 |
| 2016-09-05 | $0.1361 | $0.1546 | $0.07986 | $0.1399 | $18,708.40 | $627,963 |
| 2016-09-06 | $0.1399 | $0.1600 | $0.1294 | $0.1488 | $12,049.50 | $671,365 |
| 2016-09-07 | $0.1496 | $0.1525 | $0.08727 | $0.09096 | $19,291.80 | $412,510 |
| 2016-09-08 | $0.09096 | $0.1421 | $0.07330 | $0.1203 | $26,587.50 | $548,153 |
| 2016-09-09 | $0.1202 | $0.1334 | $0.08076 | $0.1159 | $19,718.50 | $530,984 |
| 2016-09-10 | $0.1159 | $0.1266 | $0.07694 | $0.08796 | $22,488.50 | $404,869 |
| 2016-09-11 | $0.08795 | $0.1179 | $0.08710 | $0.1055 | $8,507.54 | $488,282 |
| 2016-09-12 | $0.1056 | $0.1272 | $0.1002 | $0.1210 | $19,773.50 | $562,293 |
| 2016-09-13 | $0.1210 | $0.1286 | $0.08875 | $0.08877 | $17,706.00 | $414,644 |
| 2016-09-14 | $0.08880 | $0.09718 | $0.08587 | $0.08958 | $17,788.50 | $420,410 |
| 2016-09-15 | $0.08957 | $0.09857 | $0.08227 | $0.08941 | $9,732.10 | $421,536 |
| 2016-09-16 | $0.08939 | $0.1050 | $0.08861 | $0.09315 | $12,297.70 | $441,202 |
| 2016-09-17 | $0.09315 | $0.1064 | $0.09306 | $0.09583 | $24,392.00 | $456,074 |
| 2016-09-18 | $0.09580 | $0.1020 | $0.09141 | $0.09237 | $12,554.90 | $441,498 |
| 2016-09-19 | $0.09236 | $0.09783 | $0.09038 | $0.09095 | $11,303.40 | $436,862 |
| 2016-09-20 | $0.09095 | $0.09570 | $0.08533 | $0.09068 | $12,907.60 | $437,541 |
| 2016-09-21 | $0.09055 | $0.09172 | $0.08496 | $0.08738 | $5,925.11 | $423,641 |
| 2016-09-22 | $0.08739 | $0.09775 | $0.08739 | $0.09407 | $13,117.10 | $458,203 |
| 2016-09-23 | $0.09407 | $0.1133 | $0.09390 | $0.09630 | $20,768.10 | $471,201 |
| 2016-09-24 | $0.09630 | $0.1192 | $0.09461 | $0.1124 | $19,083.10 | $552,502 |
| 2016-09-25 | $0.1124 | $0.1254 | $0.1068 | $0.1086 | $22,358.90 | $536,180 |
| 2016-09-26 | $0.1086 | $0.1205 | $0.1070 | $0.1153 | $17,039.40 | $571,875 |
| 2016-09-27 | $0.1151 | $0.1205 | $0.1089 | $0.1095 | $18,527.30 | $545,626 |
| 2016-09-28 | $0.1095 | $0.1166 | $0.09271 | $0.09398 | $31,869.30 | $470,354 |
| 2016-09-29 | $0.09397 | $0.1143 | $0.09270 | $0.09431 | $18,651.70 | $474,181 |
| 2016-09-30 | $0.09432 | $0.1080 | $0.08693 | $0.09576 | $19,629.40 | $483,662 |