Asiadigicoin ADCN
Xếp hạng #?
07:50:01 18/04/2019
Asiadigicoin (ADCN)
Không hoạt động
Lịch sử giá Asiadigicoin (ADCN) Tháng 01/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-01-01 | $0.06265 | $0.06561 | $0.06024 | $0.06025 | $9,270.52 | $528,359 |
| 2017-01-02 | $0.06028 | $0.06627 | $0.04951 | $0.05978 | $18,380.40 | $524,283 |
| 2017-01-03 | $0.05978 | $0.06048 | $0.05284 | $0.05641 | $12,577.40 | $494,686 |
| 2017-01-04 | $0.05639 | $0.06173 | $0.04966 | $0.06109 | $10,458.30 | $535,748 |
| 2017-01-05 | $0.06115 | $0.06311 | $0.04121 | $0.04874 | $12,534.30 | $427,472 |
| 2017-01-06 | $0.04888 | $0.06055 | $0.04492 | $0.05454 | $10,384.20 | $478,336 |
| 2017-01-07 | $0.05966 | $0.06550 | $0.05033 | $0.05902 | $18,892.50 | $517,581 |
| 2017-01-08 | $0.05902 | $0.06382 | $0.05504 | $0.05560 | $7,749.16 | $487,637 |
| 2017-01-09 | $0.05568 | $0.05808 | $0.05381 | $0.05508 | $4,937.90 | $483,052 |
| 2017-01-10 | $0.05505 | $0.05820 | $0.05437 | $0.05793 | $7,249.16 | $508,058 |
| 2017-01-11 | $0.05794 | $0.05851 | $0.04758 | $0.04829 | $8,867.15 | $423,488 |
| 2017-01-12 | $0.04822 | $0.05370 | $0.04683 | $0.05050 | $7,062.65 | $442,889 |
| 2017-01-13 | $0.05045 | $0.05255 | $0.04806 | $0.05156 | $16,818.30 | $452,201 |
| 2017-01-14 | $0.05163 | $0.05355 | $0.04717 | $0.04901 | $11,603.90 | $429,827 |
| 2017-01-15 | $0.04899 | $0.05099 | $0.04820 | $0.05069 | $8,122.40 | $444,508 |
| 2017-01-16 | $0.05069 | $0.05149 | $0.04905 | $0.05103 | $11,712.90 | $447,512 |
| 2017-01-17 | $0.05104 | $0.05618 | $0.05066 | $0.05576 | $19,170.60 | $489,026 |
| 2017-01-18 | $0.05580 | $0.05659 | $0.05219 | $0.05340 | $21,967.30 | $468,338 |
| 2017-01-19 | $0.05362 | $0.05698 | $0.05335 | $0.05517 | $9,069.61 | $483,818 |
| 2017-01-20 | $0.05515 | $0.05799 | $0.05483 | $0.05686 | $11,117.90 | $498,653 |
| 2017-01-21 | $0.05686 | $0.05945 | $0.05645 | $0.05713 | $11,840.70 | $501,049 |
| 2017-01-22 | $0.05713 | $0.05944 | $0.05486 | $0.05622 | $7,772.36 | $493,036 |
| 2017-01-23 | $0.05628 | $0.06006 | $0.05519 | $0.05638 | $15,689.90 | $494,407 |
| 2017-01-24 | $0.05571 | $0.05812 | $0.05527 | $0.05527 | $6,210.45 | $484,679 |
| 2017-01-25 | $0.05529 | $0.08066 | $0.05523 | $0.06439 | $20,100.90 | $564,670 |
| 2017-01-26 | $0.06447 | $0.09436 | $0.06022 | $0.07417 | $29,315.20 | $650,433 |
| 2017-01-27 | $0.07417 | $0.08339 | $0.07417 | $0.07832 | $12,893.90 | $686,840 |
| 2017-01-28 | $0.07832 | $0.08270 | $0.06780 | $0.06804 | $24,327.00 | $596,717 |
| 2017-01-29 | $0.06804 | $0.06943 | $0.06070 | $0.06071 | $13,471.50 | $532,391 |
| 2017-01-30 | $0.06071 | $0.06458 | $0.05727 | $0.05987 | $11,910.00 | $525,046 |
| 2017-01-31 | $0.05985 | $0.06573 | $0.05985 | $0.06346 | $19,703.10 | $556,537 |