Asiadigicoin ADCN
Xếp hạng #?
07:50:01 18/04/2019
Asiadigicoin (ADCN)
Không hoạt động
Lịch sử giá Asiadigicoin (ADCN) Tháng 08/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-08-01 | $0.004608 | $0.005725 | $0.004439 | $0.004586 | $158.20 | $114,337 |
| 2017-08-02 | $0.004585 | $0.005460 | $0.004438 | $0.004508 | $617.32 | $112,379 |
| 2017-08-03 | $0.004516 | $0.005042 | $0.004516 | $0.005018 | $15.03 | $125,100 |
| 2017-08-04 | $0.005017 | $0.005034 | $0.004290 | $0.004369 | $843.02 | $108,935 |
| 2017-08-05 | $0.004368 | $0.005774 | $0.004364 | $0.005044 | $87.51 | $125,757 |
| 2017-08-06 | $0.005045 | $0.005172 | $0.004658 | $0.004680 | $272.51 | $116,669 |
| 2017-08-07 | $0.004669 | $0.006092 | $0.004628 | $0.006069 | $868.50 | $151,295 |
| 2017-08-08 | $0.006075 | $0.006176 | $0.004221 | $0.004482 | $613.59 | $111,731 |
| 2017-08-09 | $0.004479 | $0.005183 | $0.004432 | $0.004695 | $233.93 | $117,059 |
| 2017-08-10 | $0.004696 | $0.004936 | $0.004239 | $0.004441 | $612.98 | $110,724 |
| 2017-08-11 | $0.004441 | $0.005253 | $0.004335 | $0.004403 | $1,563.55 | $109,770 |
| 2017-08-12 | $0.004400 | $0.005422 | $0.004358 | $0.004846 | $250.43 | $120,815 |
| 2017-08-13 | $0.004842 | $0.005807 | $0.004672 | $0.005279 | $989.17 | $131,609 |
| 2017-08-14 | $0.005282 | $0.005336 | $0.004819 | $0.005179 | $135.58 | $129,106 |
| 2017-08-15 | $0.005192 | $0.005313 | $0.004790 | $0.005228 | $160.59 | $130,338 |
| 2017-08-16 | $0.005234 | $0.005521 | $0.004849 | $0.005271 | $1,620.46 | $131,424 |
| 2017-08-17 | $0.005267 | $0.007003 | $0.005089 | $0.006189 | $370.82 | $154,300 |
| 2017-08-18 | $0.006171 | $0.006314 | $0.004810 | $0.004976 | $300.25 | $124,046 |
| 2017-08-19 | $0.004971 | $0.005352 | $0.004799 | $0.005164 | $66.81 | $128,751 |
| 2017-08-20 | $0.005140 | $0.005303 | $0.004357 | $0.004357 | $597.78 | $108,634 |
| 2017-08-21 | $0.004341 | $0.004975 | $0.004167 | $0.004431 | $150.47 | $110,464 |
| 2017-08-22 | $0.004441 | $0.005346 | $0.004253 | $0.005282 | $91.86 | $131,681 |
| 2017-08-23 | $0.005271 | $0.005352 | $0.004572 | $0.004638 | $140.07 | $115,633 |
| 2017-08-24 | $0.004640 | $0.005311 | $0.004603 | $0.005001 | $32.92 | $124,681 |
| 2017-08-25 | $0.004994 | $0.005077 | $0.004729 | $0.004803 | $236.32 | $119,741 |
| 2017-08-26 | $0.004804 | $0.006049 | $0.004657 | $0.004670 | $185.71 | $116,420 |
| 2017-08-27 | $0.004555 | $0.005175 | $0.003668 | $0.004329 | $219.98 | $107,919 |
| 2017-08-28 | $0.004325 | $0.004637 | $0.002629 | $0.003330 | $670.72 | $83,016.92 |
| 2017-08-29 | $0.003336 | $0.003620 | $0.002886 | $0.003588 | $176.20 | $89,456.11 |
| 2017-08-30 | $0.003583 | $0.003628 | $0.003119 | $0.003119 | $34.78 | $77,771.92 |
| 2017-08-31 | $0.003114 | $0.003531 | $0.002825 | $0.003363 | $240.72 | $83,855.10 |