Asiadigicoin ADCN
Xếp hạng #?
07:50:01 18/04/2019
Asiadigicoin (ADCN)
Không hoạt động
Lịch sử giá Asiadigicoin (ADCN) Tháng 04/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-04-01 | $0.03640 | $0.03870 | $0.03069 | $0.03350 | $19,784.70 | $0 |
| 2017-04-02 | $0.03350 | $0.03440 | $0.02707 | $0.02914 | $9,191.69 | $0 |
| 2017-04-03 | $0.02896 | $0.03280 | $0.02824 | $0.03204 | $6,838.94 | $0 |
| 2017-04-04 | $0.03144 | $0.03178 | $0.02892 | $0.03072 | $2,816.87 | $0 |
| 2017-04-05 | $0.03075 | $0.03933 | $0.02905 | $0.03095 | $11,221.60 | $0 |
| 2017-04-06 | $0.03098 | $0.03474 | $0.03002 | $0.03278 | $8,191.43 | $817,135 |
| 2017-04-07 | $0.03267 | $0.03322 | $0.02999 | $0.03003 | $3,743.50 | $748,792 |
| 2017-04-08 | $0.02993 | $0.03235 | $0.02369 | $0.02921 | $7,251.56 | $728,251 |
| 2017-04-09 | $0.02923 | $0.03055 | $0.02706 | $0.02807 | $1,757.18 | $699,800 |
| 2017-04-10 | $0.02760 | $0.02850 | $0.02208 | $0.02407 | $7,728.24 | $600,215 |
| 2017-04-11 | $0.02408 | $0.02768 | $0.02114 | $0.02398 | $4,429.35 | $597,839 |
| 2017-04-12 | $0.02398 | $0.02562 | $0.02227 | $0.02293 | $3,523.74 | $571,711 |
| 2017-04-13 | $0.02294 | $0.02394 | $0.01968 | $0.02134 | $4,379.09 | $532,029 |
| 2017-04-14 | $0.02136 | $0.02463 | $0.02097 | $0.02312 | $2,812.78 | $576,339 |
| 2017-04-15 | $0.02311 | $0.02568 | $0.02261 | $0.02568 | $2,806.29 | $640,185 |
| 2017-04-16 | $0.02568 | $0.03110 | $0.02391 | $0.02991 | $8,819.91 | $745,566 |
| 2017-04-17 | $0.02991 | $0.06553 | $0.02940 | $0.06214 | $50,343.30 | $1,549,108 |
| 2017-04-18 | $0.06213 | $0.06215 | $0.03930 | $0.04423 | $31,335.70 | $1,102,603 |
| 2017-04-19 | $0.04424 | $0.05478 | $0.04371 | $0.05023 | $22,017.20 | $1,252,352 |
| 2017-04-20 | $0.05027 | $0.05237 | $0.04519 | $0.05189 | $16,867.80 | $1,293,717 |
| 2017-04-21 | $0.05191 | $0.05689 | $0.04204 | $0.05480 | $28,550.80 | $1,366,139 |
| 2017-04-22 | $0.05483 | $0.05484 | $0.04877 | $0.04985 | $4,350.53 | $1,242,746 |
| 2017-04-23 | $0.04986 | $0.05022 | $0.04651 | $0.04662 | $4,691.68 | $1,162,348 |
| 2017-04-24 | $0.04672 | $0.04991 | $0.03616 | $0.04052 | $16,870.80 | $1,010,141 |
| 2017-04-25 | $0.04053 | $0.04274 | $0.03225 | $0.03545 | $5,201.74 | $883,716 |
| 2017-04-26 | $0.03546 | $0.03706 | $0.03067 | $0.03255 | $12,343.50 | $811,488 |
| 2017-04-27 | $0.03257 | $0.03658 | $0.03134 | $0.03228 | $3,613.75 | $804,892 |
| 2017-04-28 | $0.03229 | $0.03502 | $0.02977 | $0.03235 | $8,084.33 | $806,632 |
| 2017-04-29 | $0.03239 | $0.03450 | $0.02985 | $0.03430 | $5,917.02 | $855,148 |
| 2017-04-30 | $0.03430 | $0.03431 | $0.02910 | $0.03092 | $6,452.28 | $770,883 |