Asiadigicoin ADCN
Xếp hạng #?
07:50:01 18/04/2019
Asiadigicoin (ADCN)
Không hoạt động
Lịch sử giá Asiadigicoin (ADCN) Tháng 03/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-03-01 | $0.04346 | $0.04602 | $0.04101 | $0.04467 | $3,473.70 | $0 |
| 2017-03-02 | $0.04475 | $0.05334 | $0.04473 | $0.05237 | $9,826.09 | $0 |
| 2017-03-03 | $0.05214 | $0.05215 | $0.04334 | $0.04623 | $6,236.48 | $0 |
| 2017-03-04 | $0.04632 | $0.05018 | $0.04383 | $0.04711 | $5,480.91 | $0 |
| 2017-03-05 | $0.04708 | $0.04929 | $0.04478 | $0.04851 | $3,064.80 | $0 |
| 2017-03-06 | $0.04852 | $0.05008 | $0.04344 | $0.04659 | $8,075.27 | $0 |
| 2017-03-07 | $0.04660 | $0.04870 | $0.04538 | $0.04679 | $4,130.29 | $0 |
| 2017-03-08 | $0.04682 | $0.05034 | $0.04418 | $0.04510 | $4,291.60 | $0 |
| 2017-03-09 | $0.04512 | $0.04525 | $0.03580 | $0.03625 | $6,537.75 | $0 |
| 2017-03-10 | $0.03628 | $0.04510 | $0.03584 | $0.03685 | $7,598.47 | $0 |
| 2017-03-11 | $0.03683 | $0.04337 | $0.03683 | $0.04079 | $4,435.87 | $0 |
| 2017-03-12 | $0.04082 | $0.04420 | $0.03934 | $0.04138 | $4,114.85 | $0 |
| 2017-03-13 | $0.04140 | $0.04380 | $0.03100 | $0.04018 | $10,325.90 | $0 |
| 2017-03-14 | $0.04019 | $0.04062 | $0.03660 | $0.03827 | $4,801.53 | $0 |
| 2017-03-15 | $0.03827 | $0.04892 | $0.03827 | $0.04148 | $14,884.60 | $0 |
| 2017-03-16 | $0.04154 | $0.04169 | $0.03371 | $0.03484 | $7,889.89 | $0 |
| 2017-03-17 | $0.03461 | $0.03548 | $0.03110 | $0.03242 | $4,459.01 | $0 |
| 2017-03-18 | $0.03240 | $0.03304 | $0.02732 | $0.02754 | $4,363.95 | $0 |
| 2017-03-19 | $0.02763 | $0.03103 | $0.02763 | $0.02909 | $1,922.61 | $0 |
| 2017-03-20 | $0.02909 | $0.03135 | $0.02801 | $0.03043 | $5,581.90 | $0 |
| 2017-03-21 | $0.02955 | $0.03200 | $0.02955 | $0.03082 | $1,994.69 | $0 |
| 2017-03-22 | $0.03082 | $0.03160 | $0.02754 | $0.02948 | $3,289.32 | $0 |
| 2017-03-23 | $0.02950 | $0.03039 | $0.02747 | $0.02798 | $3,631.68 | $0 |
| 2017-03-24 | $0.02798 | $0.02904 | $0.02535 | $0.02543 | $4,281.21 | $0 |
| 2017-03-25 | $0.02540 | $0.02763 | $0.02386 | $0.02754 | $4,155.18 | $0 |
| 2017-03-26 | $0.02758 | $0.02911 | $0.02716 | $0.02791 | $2,369.53 | $0 |
| 2017-03-27 | $0.02807 | $0.03102 | $0.02735 | $0.02941 | $3,170.06 | $0 |
| 2017-03-28 | $0.02938 | $0.03976 | $0.02879 | $0.03497 | $13,131.20 | $0 |
| 2017-03-29 | $0.03494 | $0.03875 | $0.03341 | $0.03798 | $7,085.98 | $0 |
| 2017-03-30 | $0.03566 | $0.03909 | $0.03476 | $0.03561 | $8,031.26 | $0 |
| 2017-03-31 | $0.03561 | $0.03740 | $0.03431 | $0.03641 | $4,964.13 | $0 |