Asiadigicoin ADCN
Xếp hạng #?
07:50:01 18/04/2019
Asiadigicoin (ADCN)
Không hoạt động
Lịch sử giá Asiadigicoin (ADCN) Tháng 05/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-05-01 | $0.03093 | $0.03949 | $0.02811 | $0.03517 | $8,661.13 | $876,835 |
| 2017-05-02 | $0.03516 | $0.03789 | $0.02986 | $0.03177 | $8,437.26 | $792,139 |
| 2017-05-03 | $0.03179 | $0.03390 | $0.03065 | $0.03204 | $4,070.01 | $798,744 |
| 2017-05-04 | $0.03205 | $0.03392 | $0.03137 | $0.03227 | $4,181.81 | $804,642 |
| 2017-05-05 | $0.03234 | $0.03385 | $0.02997 | $0.03039 | $4,711.51 | $757,742 |
| 2017-05-06 | $0.03042 | $0.03264 | $0.02894 | $0.03020 | $6,099.69 | $752,978 |
| 2017-05-07 | $0.03022 | $0.03031 | $0.03000 | $0.03006 | $6,070.41 | $749,363 |
| 2017-05-08 | $0.03082 | $0.03093 | $0.03029 | $0.03078 | $9,082.19 | $767,353 |
| 2017-05-09 | $0.03079 | $0.03544 | $0.02915 | $0.03336 | $10,843.10 | $831,610 |
| 2017-05-10 | $0.03338 | $0.03404 | $0.03190 | $0.03391 | $6,453.60 | $845,479 |
| 2017-05-11 | $0.03397 | $0.03683 | $0.03031 | $0.03151 | $7,191.75 | $785,503 |
| 2017-05-12 | $0.03154 | $0.03365 | $0.02850 | $0.02865 | $6,801.23 | $714,180 |
| 2017-05-13 | $0.02859 | $0.03011 | $0.02643 | $0.02980 | $7,570.81 | $742,846 |
| 2017-05-14 | $0.02989 | $0.03086 | $0.02651 | $0.02835 | $20,591.90 | $706,825 |
| 2017-05-15 | $0.02837 | $0.03087 | $0.02667 | $0.02939 | $5,820.83 | $732,701 |
| 2017-05-16 | $0.02803 | $0.02851 | $0.02591 | $0.02712 | $6,430.53 | $676,120 |
| 2017-05-17 | $0.02711 | $0.02865 | $0.02429 | $0.02542 | $2,894.12 | $633,722 |
| 2017-05-18 | $0.02541 | $0.02902 | $0.02541 | $0.02752 | $4,562.32 | $685,980 |
| 2017-05-19 | $0.02753 | $0.02932 | $0.02546 | $0.02876 | $3,755.62 | $717,052 |
| 2017-05-20 | $0.02873 | $0.02990 | $0.02552 | $0.02815 | $7,136.10 | $701,876 |
| 2017-05-21 | $0.02775 | $0.02889 | $0.02565 | $0.02834 | $5,041.42 | $706,424 |
| 2017-05-22 | $0.02843 | $0.03040 | $0.02640 | $0.02754 | $9,326.18 | $686,703 |
| 2017-05-23 | $0.02750 | $0.02975 | $0.02076 | $0.02263 | $7,305.92 | $564,230 |
| 2017-05-24 | $0.02266 | $0.02677 | $0.01818 | $0.01849 | $10,641.20 | $460,975 |
| 2017-05-25 | $0.01846 | $0.02657 | $0.01466 | $0.01506 | $7,790.24 | $375,397 |
| 2017-05-26 | $0.01495 | $0.01729 | $0.01293 | $0.01427 | $2,918.96 | $355,761 |
| 2017-05-27 | $0.01432 | $0.01618 | $0.01112 | $0.01161 | $5,999.85 | $289,554 |
| 2017-05-28 | $0.01168 | $0.01351 | $0.01168 | $0.01220 | $1,655.62 | $304,259 |
| 2017-05-29 | $0.01218 | $0.01667 | $0.01142 | $0.01249 | $6,069.61 | $311,514 |
| 2017-05-30 | $0.01251 | $0.01322 | $0.009596 | $0.01100 | $1,742.07 | $274,291 |
| 2017-05-31 | $0.01105 | $0.01266 | $0.01045 | $0.01111 | $1,718.10 | $276,859 |