Asiadigicoin ADCN
Xếp hạng #?
07:50:01 18/04/2019
Asiadigicoin (ADCN)
Không hoạt động
Lịch sử giá Asiadigicoin (ADCN) Tháng 10/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-10-01 | $0.09577 | $0.1065 | $0.08310 | $0.08915 | $30,269.40 | $452,264 |
| 2016-10-02 | $0.08915 | $0.1022 | $0.08523 | $0.08552 | $19,441.10 | $435,779 |
| 2016-10-03 | $0.08552 | $0.09779 | $0.08251 | $0.08826 | $16,236.70 | $451,787 |
| 2016-10-04 | $0.08827 | $0.09978 | $0.08336 | $0.09242 | $23,405.40 | $475,168 |
| 2016-10-05 | $0.09248 | $0.09904 | $0.08445 | $0.08445 | $40,944.00 | $436,120 |
| 2016-10-06 | $0.08444 | $0.09612 | $0.07653 | $0.07653 | $18,152.50 | $664,892 |
| 2016-10-07 | $0.07600 | $0.08762 | $0.06689 | $0.07786 | $30,903.50 | $678,187 |
| 2016-10-08 | $0.07788 | $0.08659 | $0.07059 | $0.08171 | $17,179.00 | $713,603 |
| 2016-10-09 | $0.08172 | $0.08399 | $0.07276 | $0.07299 | $18,228.00 | $639,071 |
| 2016-10-10 | $0.07275 | $0.07455 | $0.06341 | $0.06386 | $15,818.60 | $560,035 |
| 2016-10-11 | $0.06388 | $0.09560 | $0.06388 | $0.07828 | $23,010.40 | $686,496 |
| 2016-10-12 | $0.07823 | $0.1035 | $0.07802 | $0.1002 | $9,263.22 | $878,582 |
| 2016-10-13 | $0.1002 | $0.1066 | $0.09436 | $0.09777 | $10,964.50 | $857,422 |
| 2016-10-14 | $0.09780 | $0.09955 | $0.09072 | $0.09739 | $10,069.60 | $854,072 |
| 2016-10-15 | $0.09740 | $0.1006 | $0.09293 | $0.09332 | $14,154.30 | $818,381 |
| 2016-10-16 | $0.09334 | $0.1003 | $0.09330 | $0.09652 | $9,688.48 | $846,433 |
| 2016-10-17 | $0.09655 | $0.09996 | $0.09339 | $0.09786 | $20,352.10 | $858,252 |
| 2016-10-18 | $0.09786 | $0.1014 | $0.09662 | $0.1004 | $15,320.80 | $880,082 |
| 2016-10-19 | $0.1004 | $0.1192 | $0.1004 | $0.1116 | $19,535.00 | $978,647 |
| 2016-10-20 | $0.1116 | $0.1389 | $0.1112 | $0.1367 | $47,941.40 | $1,199,060 |
| 2016-10-21 | $0.1367 | $0.1427 | $0.1312 | $0.1400 | $36,856.20 | $1,227,614 |
| 2016-10-22 | $0.1391 | $0.1509 | $0.1313 | $0.1477 | $27,217.50 | $1,295,177 |
| 2016-10-23 | $0.1470 | $0.1518 | $0.1353 | $0.1436 | $15,108.40 | $1,259,554 |
| 2016-10-24 | $0.1437 | $0.1498 | $0.1189 | $0.1344 | $26,801.70 | $1,178,713 |
| 2016-10-25 | $0.1344 | $0.1440 | $0.1298 | $0.1306 | $19,747.90 | $1,145,721 |
| 2016-10-26 | $0.1307 | $0.1409 | $0.1288 | $0.1350 | $17,806.50 | $1,184,195 |
| 2016-10-27 | $0.1350 | $0.1469 | $0.1350 | $0.1437 | $8,467.90 | $1,259,861 |
| 2016-10-28 | $0.1437 | $0.1550 | $0.1400 | $0.1498 | $14,620.70 | $1,314,146 |
| 2016-10-29 | $0.1454 | $0.1622 | $0.1454 | $0.1515 | $28,129.90 | $1,328,739 |
| 2016-10-30 | $0.1515 | $0.1558 | $0.1435 | $0.1441 | $10,328.90 | $1,263,711 |
| 2016-10-31 | $0.1441 | $0.1494 | $0.1370 | $0.1394 | $12,709.30 | $1,222,852 |