Asiadigicoin ADCN
Xếp hạng #?
07:50:01 18/04/2019
Asiadigicoin (ADCN)
Không hoạt động
Lịch sử giá Asiadigicoin (ADCN) Tháng 06/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-06-01 | $0.01111 | $0.01366 | $0.01111 | $0.01159 | $1,090.59 | $288,869 |
| 2017-06-02 | $0.01159 | $0.01260 | $0.01040 | $0.01089 | $924.64 | $271,606 |
| 2017-06-03 | $0.01089 | $0.01400 | $0.009959 | $0.01070 | $2,400.73 | $266,702 |
| 2017-06-04 | $0.01067 | $0.01247 | $0.006949 | $0.009538 | $4,906.76 | $237,787 |
| 2017-06-05 | $0.009540 | $0.009957 | $0.008078 | $0.009239 | $2,056.45 | $230,345 |
| 2017-06-06 | $0.009267 | $0.01005 | $0.009267 | $0.009513 | $2,117.58 | $237,158 |
| 2017-06-07 | $0.009006 | $0.009101 | $0.008840 | $0.009000 | $1,684.84 | $224,382 |
| 2017-06-08 | $0.009045 | $0.01027 | $0.006128 | $0.006202 | $5,584.38 | $154,614 |
| 2017-06-09 | $0.01079 | $0.01081 | $0.008030 | $0.008278 | $1,223.42 | $206,383 |
| 2017-06-10 | $0.008291 | $0.009996 | $0.008259 | $0.009981 | $691.74 | $248,828 |
| 2017-06-11 | $0.009975 | $0.01027 | $0.009869 | $0.01019 | $706.51 | $254,140 |
| 2017-06-12 | $0.006208 | $0.006748 | $0.006208 | $0.006687 | $783.68 | $166,723 |
| 2017-06-13 | $0.006666 | $0.006907 | $0.006584 | $0.006780 | $796.56 | $169,041 |
| 2017-06-14 | $0.006776 | $0.009477 | $0.006775 | $0.009117 | $1,515.21 | $227,303 |
| 2017-06-15 | $0.009117 | $0.01398 | $0.006989 | $0.01017 | $1,922.06 | $253,536 |
| 2017-06-16 | $0.01016 | $0.01245 | $0.009896 | $0.01245 | $2,700.95 | $310,352 |
| 2017-06-17 | $0.01245 | $0.01444 | $0.01082 | $0.01424 | $5,017.17 | $354,983 |
| 2017-06-18 | $0.01424 | $0.01424 | $0.01072 | $0.01274 | $1,076.17 | $317,647 |
| 2017-06-19 | $0.01274 | $0.01294 | $0.01177 | $0.01199 | $1,256.99 | $298,958 |
| 2017-06-20 | $0.01199 | $0.01199 | $0.008343 | $0.009749 | $3,393.24 | $243,048 |
| 2017-06-21 | $0.009749 | $0.01002 | $0.009749 | $0.01002 | $1,311.89 | $249,734 |
| 2017-06-22 | $0.01002 | $0.01022 | $0.009742 | $0.01022 | $1,614.74 | $254,716 |
| 2017-06-23 | $0.01022 | $0.01111 | $0.009401 | $0.009417 | $900.87 | $234,783 |
| 2017-06-24 | $0.009416 | $0.01034 | $0.008474 | $0.009771 | $373.93 | $243,603 |
| 2017-06-25 | $0.009749 | $0.009838 | $0.007350 | $0.008893 | $1,084.82 | $221,720 |
| 2017-06-26 | $0.008889 | $0.009006 | $0.006839 | $0.007521 | $1,640.36 | $187,511 |
| 2017-06-27 | $0.007521 | $0.008723 | $0.006813 | $0.007466 | $600.21 | $186,133 |
| 2017-06-28 | $0.007518 | $0.007578 | $0.007290 | $0.007569 | $608.57 | $188,691 |