Asiadigicoin ADCN
Xếp hạng #?
07:50:01 18/04/2019
Asiadigicoin (ADCN)
Không hoạt động
Lịch sử giá Asiadigicoin (ADCN) Tháng 12/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-12-01 | $0.06731 | $0.1096 | $0.06702 | $0.08315 | $27,304.80 | $729,201 |
| 2016-12-02 | $0.08326 | $0.09495 | $0.07051 | $0.07530 | $16,005.20 | $660,388 |
| 2016-12-03 | $0.07532 | $0.08343 | $0.06923 | $0.07432 | $8,825.25 | $651,743 |
| 2016-12-04 | $0.07432 | $0.07906 | $0.06985 | $0.07082 | $9,122.93 | $621,115 |
| 2016-12-05 | $0.07086 | $0.07245 | $0.06572 | $0.06574 | $7,157.18 | $576,498 |
| 2016-12-06 | $0.06575 | $0.07449 | $0.05842 | $0.05973 | $8,967.11 | $523,798 |
| 2016-12-07 | $0.05973 | $0.06899 | $0.05878 | $0.06795 | $6,099.50 | $595,897 |
| 2016-12-08 | $0.06795 | $0.07195 | $0.06743 | $0.06743 | $5,401.26 | $591,350 |
| 2016-12-09 | $0.06742 | $0.07114 | $0.06289 | $0.06486 | $6,585.00 | $568,806 |
| 2016-12-10 | $0.06487 | $0.06851 | $0.06347 | $0.06359 | $3,419.02 | $557,643 |
| 2016-12-11 | $0.06359 | $0.06533 | $0.06144 | $0.06156 | $6,519.41 | $539,839 |
| 2016-12-12 | $0.06158 | $0.06538 | $0.05839 | $0.06011 | $12,034.90 | $527,118 |
| 2016-12-13 | $0.06010 | $0.06447 | $0.05952 | $0.05953 | $5,618.63 | $522,092 |
| 2016-12-14 | $0.05945 | $0.06250 | $0.05470 | $0.05523 | $13,037.00 | $484,335 |
| 2016-12-15 | $0.05525 | $0.06043 | $0.05273 | $0.05459 | $15,729.10 | $478,763 |
| 2016-12-16 | $0.05482 | $0.06014 | $0.05164 | $0.05499 | $8,837.51 | $482,267 |
| 2016-12-17 | $0.05499 | $0.05964 | $0.05496 | $0.05699 | $12,027.10 | $499,759 |
| 2016-12-18 | $0.05699 | $0.05949 | $0.05537 | $0.05593 | $8,805.67 | $490,505 |
| 2016-12-19 | $0.05594 | $0.05944 | $0.05594 | $0.05752 | $11,814.80 | $504,428 |
| 2016-12-20 | $0.05748 | $0.07521 | $0.05743 | $0.07039 | $28,701.50 | $617,274 |
| 2016-12-21 | $0.07036 | $0.07245 | $0.06801 | $0.07095 | $12,225.50 | $622,202 |
| 2016-12-22 | $0.07095 | $0.07431 | $0.06518 | $0.06543 | $10,582.70 | $573,787 |
| 2016-12-23 | $0.06540 | $0.07376 | $0.06540 | $0.07001 | $14,112.30 | $614,006 |
| 2016-12-24 | $0.07007 | $0.07152 | $0.02857 | $0.05254 | $16,995.30 | $460,800 |
| 2016-12-25 | $0.05256 | $0.06551 | $0.04789 | $0.05755 | $13,411.90 | $504,681 |
| 2016-12-26 | $0.06086 | $0.07242 | $0.05437 | $0.06177 | $11,387.30 | $541,744 |
| 2016-12-27 | $0.06181 | $0.06563 | $0.05982 | $0.06310 | $12,624.60 | $553,367 |
| 2016-12-28 | $0.06314 | $0.06647 | $0.06192 | $0.06351 | $13,405.90 | $556,932 |
| 2016-12-29 | $0.06351 | $0.07190 | $0.06306 | $0.06462 | $8,455.86 | $566,673 |
| 2016-12-30 | $0.06461 | $0.06798 | $0.06168 | $0.06263 | $13,979.00 | $549,281 |
| 2016-12-31 | $0.06264 | $0.06740 | $0.06174 | $0.06264 | $13,903.80 | $549,359 |