Asiadigicoin ADCN
Xếp hạng #?
07:50:01 18/04/2019
Asiadigicoin (ADCN)
Không hoạt động
Lịch sử giá Asiadigicoin (ADCN) Tháng 02/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-02-01 | $0.06345 | $0.06559 | $0.05746 | $0.05943 | $15,721.30 | $521,155 |
| 2017-02-02 | $0.05942 | $0.06957 | $0.05514 | $0.05895 | $24,626.10 | $516,971 |
| 2017-02-03 | $0.05893 | $0.06271 | $0.05090 | $0.05415 | $28,626.10 | $474,864 |
| 2017-02-04 | $0.05196 | $0.05598 | $0.05130 | $0.05260 | $12,847.50 | $461,330 |
| 2017-02-05 | $0.05264 | $0.05419 | $0.05111 | $0.05277 | $8,935.03 | $462,809 |
| 2017-02-06 | $0.05284 | $0.05411 | $0.05084 | $0.05087 | $9,034.74 | $446,132 |
| 2017-02-07 | $0.05097 | $0.05412 | $0.04884 | $0.05307 | $11,451.90 | $465,402 |
| 2017-02-08 | $0.05312 | $0.05359 | $0.04259 | $0.04261 | $9,167.04 | $373,696 |
| 2017-02-09 | $0.04268 | $0.04664 | $0.02205 | $0.04197 | $13,914.60 | $368,103 |
| 2017-02-10 | $0.04203 | $0.04350 | $0.03398 | $0.03654 | $11,129.50 | $320,478 |
| 2017-02-11 | $0.03655 | $0.03709 | $0.03088 | $0.03590 | $5,800.51 | $314,869 |
| 2017-02-12 | $0.03587 | $0.03587 | $0.03005 | $0.03122 | $6,154.46 | $273,769 |
| 2017-02-13 | $0.03121 | $0.03158 | $0.02797 | $0.02863 | $9,332.46 | $251,038 |
| 2017-02-14 | $0.02867 | $0.04030 | $0.01941 | $0.02966 | $23,856.30 | $260,128 |
| 2017-02-15 | $0.02911 | $0.03272 | $0.02024 | $0.03020 | $9,382.88 | $264,883 |
| 2017-02-16 | $0.03021 | $0.03291 | $0.02538 | $0.02815 | $13,315.10 | $246,831 |
| 2017-02-17 | $0.02811 | $0.03289 | $0.02708 | $0.03145 | $10,785.10 | $275,790 |
| 2017-02-18 | $0.03154 | $0.04591 | $0.03152 | $0.03981 | $18,787.90 | $349,128 |
| 2017-02-19 | $0.03982 | $0.05702 | $0.03826 | $0.05134 | $39,021.10 | $450,274 |
| 2017-02-20 | $0.04994 | $0.05332 | $0.03828 | $0.04219 | $30,683.40 | $369,967 |
| 2017-02-21 | $0.04228 | $0.05403 | $0.04041 | $0.04644 | $13,006.10 | $0 |
| 2017-02-22 | $0.04642 | $0.04878 | $0.04480 | $0.04620 | $8,276.12 | $0 |
| 2017-02-23 | $0.04619 | $0.04741 | $0.04329 | $0.04441 | $5,513.06 | $0 |
| 2017-02-24 | $0.04465 | $0.04670 | $0.04084 | $0.04192 | $5,400.25 | $0 |
| 2017-02-25 | $0.04180 | $0.04459 | $0.03363 | $0.03493 | $5,959.31 | $0 |
| 2017-02-26 | $0.03495 | $0.04128 | $0.03177 | $0.04064 | $3,423.09 | $0 |
| 2017-02-27 | $0.04059 | $0.04482 | $0.04056 | $0.04324 | $4,650.81 | $0 |
| 2017-02-28 | $0.04326 | $0.04385 | $0.04091 | $0.04346 | $3,853.98 | $0 |