Asiadigicoin ADCN
Xếp hạng #?
07:50:01 18/04/2019
Asiadigicoin (ADCN)
Không hoạt động
Lịch sử giá Asiadigicoin (ADCN) Tháng 11/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-11-01 | $0.1394 | $0.1607 | $0.1394 | $0.1459 | $23,814.30 | $1,279,558 |
| 2016-11-02 | $0.1459 | $0.1560 | $0.1447 | $0.1514 | $20,138.40 | $1,327,678 |
| 2016-11-03 | $0.1517 | $0.1520 | $0.1198 | $0.1204 | $29,703.20 | $1,056,058 |
| 2016-11-04 | $0.1205 | $0.1315 | $0.1099 | $0.1277 | $39,562.60 | $1,120,061 |
| 2016-11-05 | $0.1277 | $0.1331 | $0.1224 | $0.1243 | $16,938.20 | $1,090,208 |
| 2016-11-06 | $0.1243 | $0.1306 | $0.1236 | $0.1245 | $16,429.50 | $1,091,690 |
| 2016-11-07 | $0.1244 | $0.1306 | $0.1188 | $0.1189 | $15,220.80 | $1,042,710 |
| 2016-11-08 | $0.1189 | $0.1239 | $0.1152 | $0.1195 | $12,445.80 | $1,048,402 |
| 2016-11-09 | $0.1195 | $0.1283 | $0.1114 | $0.1119 | $14,237.40 | $981,321 |
| 2016-11-10 | $0.1118 | $0.1160 | $0.1001 | $0.1046 | $12,162.20 | $916,898 |
| 2016-11-11 | $0.1046 | $0.1400 | $0.1031 | $0.1063 | $24,866.60 | $931,991 |
| 2016-11-12 | $0.1059 | $0.1312 | $0.09994 | $0.1125 | $13,663.20 | $986,399 |
| 2016-11-13 | $0.1101 | $0.1184 | $0.1036 | $0.1065 | $4,803.38 | $933,885 |
| 2016-11-14 | $0.1066 | $0.1066 | $0.09092 | $0.09313 | $12,023.40 | $816,754 |
| 2016-11-15 | $0.09318 | $0.09933 | $0.07732 | $0.08673 | $13,556.80 | $760,612 |
| 2016-11-16 | $0.08668 | $0.09551 | $0.07792 | $0.08364 | $20,295.70 | $733,514 |
| 2016-11-17 | $0.08363 | $0.08782 | $0.07351 | $0.07416 | $14,321.30 | $650,339 |
| 2016-11-18 | $0.07411 | $0.08555 | $0.07320 | $0.07435 | $7,572.51 | $652,009 |
| 2016-11-19 | $0.07433 | $0.07909 | $0.07426 | $0.07526 | $6,514.86 | $659,992 |
| 2016-11-20 | $0.07527 | $0.07668 | $0.06582 | $0.06950 | $7,876.83 | $609,495 |
| 2016-11-21 | $0.06949 | $0.07279 | $0.06662 | $0.07019 | $7,116.46 | $615,570 |
| 2016-11-22 | $0.07016 | $0.07020 | $0.05278 | $0.06958 | $7,150.99 | $610,248 |
| 2016-11-23 | $0.06427 | $0.06943 | $0.06071 | $0.06577 | $7,362.36 | $576,775 |
| 2016-11-24 | $0.06556 | $0.06844 | $0.05973 | $0.06095 | $12,334.70 | $534,508 |
| 2016-11-25 | $0.06094 | $0.06474 | $0.05556 | $0.05945 | $6,792.34 | $521,409 |
| 2016-11-26 | $0.05946 | $0.05946 | $0.05665 | $0.05752 | $2,339.02 | $504,439 |
| 2016-11-27 | $0.05708 | $0.05915 | $0.05671 | $0.05806 | $3,166.11 | $509,151 |
| 2016-11-28 | $0.05807 | $0.05932 | $0.04497 | $0.05078 | $8,187.10 | $445,353 |
| 2016-11-29 | $0.04515 | $0.05094 | $0.04214 | $0.04624 | $6,887.21 | $405,497 |
| 2016-11-30 | $0.04623 | $0.1220 | $0.04608 | $0.06731 | $16,793.60 | $590,258 |