Asiadigicoin ADCN
Xếp hạng #?
07:50:01 18/04/2019
Asiadigicoin (ADCN)
Không hoạt động
Lịch sử giá Asiadigicoin (ADCN) Tháng 07/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-07-04 | $0.007190 | $0.007400 | $0.006674 | $0.006997 | $594.98 | $174,444 |
| 2017-07-05 | $0.006993 | $0.007373 | $0.006109 | $0.007328 | $213.54 | $182,688 |
| 2017-07-06 | $0.007331 | $0.007336 | $0.006604 | $0.006881 | $407.91 | $171,550 |
| 2017-07-07 | $0.006886 | $0.007889 | $0.006419 | $0.006782 | $852.29 | $169,089 |
| 2017-07-08 | $0.006788 | $0.007264 | $0.005989 | $0.006419 | $997.39 | $160,024 |
| 2017-07-09 | $0.006424 | $0.006654 | $0.006351 | $0.006351 | $122.51 | $158,334 |
| 2017-07-10 | $0.006363 | $0.006617 | $0.005954 | $0.006332 | $272.14 | $157,874 |
| 2017-07-11 | $0.006319 | $0.006319 | $0.005636 | $0.005910 | $971.71 | $147,349 |
| 2017-07-12 | $0.005881 | $0.006240 | $0.005729 | $0.006224 | $634.99 | $155,159 |
| 2017-07-13 | $0.006228 | $0.006309 | $0.005854 | $0.005904 | $120.32 | $147,185 |
| 2017-07-14 | $0.005899 | $0.006205 | $0.005479 | $0.005845 | $575.84 | $145,720 |
| 2017-07-15 | $0.005835 | $0.01396 | $0.005555 | $0.009941 | $7,716.78 | $247,849 |
| 2017-07-16 | $0.009912 | $0.01022 | $0.006926 | $0.009133 | $122.13 | $227,701 |
| 2017-07-17 | $0.009123 | $0.009728 | $0.007578 | $0.008580 | $207.84 | $213,918 |
| 2017-07-18 | $0.008603 | $0.008767 | $0.007179 | $0.007265 | $287.11 | $181,124 |
| 2017-07-19 | $0.007277 | $0.007798 | $0.007043 | $0.007798 | $147.96 | $194,408 |
| 2017-07-20 | $0.007775 | $0.009515 | $0.005787 | $0.007646 | $3,701.45 | $190,626 |
| 2017-07-21 | $0.007703 | $0.01019 | $0.007103 | $0.009844 | $679.30 | $245,427 |
| 2017-07-22 | $0.009842 | $0.01064 | $0.005568 | $0.007076 | $2,159.41 | $176,416 |
| 2017-07-23 | $0.007076 | $0.009374 | $0.005659 | $0.005728 | $799.96 | $142,799 |
| 2017-07-24 | $0.005721 | $0.007108 | $0.005523 | $0.005757 | $450.76 | $143,519 |
| 2017-07-25 | $0.005765 | $0.006858 | $0.004999 | $0.005221 | $496.56 | $130,157 |
| 2017-07-26 | $0.005223 | $0.005565 | $0.003625 | $0.005530 | $555.97 | $137,859 |
| 2017-07-27 | $0.005545 | $0.006090 | $0.004970 | $0.005206 | $242.94 | $129,797 |
| 2017-07-28 | $0.005200 | $0.005799 | $0.004562 | $0.004663 | $263.21 | $116,243 |
| 2017-07-29 | $0.004645 | $0.005658 | $0.004477 | $0.004566 | $190.08 | $113,845 |
| 2017-07-30 | $0.004566 | $0.004767 | $0.002810 | $0.004298 | $554.67 | $107,161 |
| 2017-07-31 | $0.004303 | $0.005560 | $0.004245 | $0.004606 | $638.57 | $114,834 |