Asiadigicoin ADCN
Xếp hạng #?
07:50:01 18/04/2019
Asiadigicoin (ADCN)
Không hoạt động
Lịch sử giá Asiadigicoin (ADCN) Tháng 09/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-09-01 | $0.003364 | $0.003493 | $0.002815 | $0.003492 | $196.76 | $87,049.02 |
| 2017-09-02 | $0.003496 | $0.004608 | $0.003120 | $0.004608 | $730.68 | $114,885 |
| 2017-09-03 | $0.004611 | $0.006259 | $0.003926 | $0.005360 | $596.46 | $133,636 |
| 2017-09-04 | $0.005361 | $0.005363 | $0.003497 | $0.003513 | $1,071.75 | $87,577.06 |
| 2017-09-05 | $0.003531 | $0.003899 | $0.002340 | $0.002340 | $2,073.47 | $58,337.17 |
| 2017-09-06 | $0.002343 | $0.005160 | $0.002343 | $0.003653 | $30,326.50 | $91,082.86 |
| 2017-09-07 | $0.003646 | $0.005215 | $0.003532 | $0.004123 | $2,761.17 | $102,797 |
| 2017-09-08 | $0.004078 | $0.004444 | $0.002912 | $0.002981 | $619.59 | $74,322.21 |
| 2017-09-09 | $0.002987 | $0.004092 | $0.002635 | $0.002736 | $2,067.50 | $68,204.88 |
| 2017-09-10 | $0.002729 | $0.003062 | $0.002419 | $0.002427 | $747.83 | $60,500.94 |
| 2017-09-11 | $0.002423 | $0.002950 | $0.002405 | $0.002526 | $1,485.70 | $62,969.61 |
| 2017-09-12 | $0.002528 | $0.002987 | $0.002330 | $0.002377 | $1,560.31 | $59,258.62 |
| 2017-09-13 | $0.002368 | $0.002877 | $0.002344 | $0.002404 | $14.30 | $59,932.51 |
| 2017-09-14 | $0.002404 | $0.002833 | $0.001211 | $0.001834 | $1,416.80 | $45,730.78 |
| 2017-09-15 | $0.001945 | $0.002146 | $0.001377 | $0.001674 | $670.14 | $41,735.83 |
| 2017-09-16 | $0.001670 | $0.002720 | $0.001625 | $0.002305 | $4,672.76 | $57,454.11 |
| 2017-09-17 | $0.002303 | $0.002902 | $0.001814 | $0.002444 | $1,468.07 | $60,922.77 |
| 2017-09-18 | $0.002439 | $0.003929 | $0.002205 | $0.003193 | $11,097.60 | $79,596.63 |
| 2017-09-19 | $0.003200 | $0.003276 | $0.002213 | $0.002234 | $1,112.87 | $55,688.99 |
| 2017-09-20 | $0.002231 | $0.002548 | $0.002150 | $0.002261 | $209.77 | $56,373.10 |
| 2017-09-21 | $0.002250 | $0.002341 | $0.002045 | $0.002175 | $209.55 | $54,225.29 |
| 2017-09-22 | $0.002173 | $0.002403 | $0.002016 | $0.002062 | $68.58 | $51,413.82 |
| 2017-09-23 | $0.002056 | $0.002312 | $0.002037 | $0.002122 | $143.63 | $52,897.46 |
| 2017-09-24 | $0.002122 | $0.003432 | $0.001911 | $0.001948 | $2,413.83 | $48,573.92 |
| 2017-09-25 | $0.001946 | $0.002600 | $0.001946 | $0.002400 | $354.84 | $59,824.06 |
| 2017-09-26 | $0.002399 | $0.002652 | $0.002326 | $0.002652 | $151.47 | $66,108.43 |
| 2017-09-27 | $0.002644 | $0.002931 | $0.002177 | $0.002188 | $1,352.10 | $54,544.66 |
| 2017-09-28 | $0.002188 | $0.002736 | $0.002164 | $0.002644 | $12.57 | $65,918.21 |
| 2017-09-29 | $0.002642 | $0.002651 | $0.002119 | $0.002211 | $288.03 | $55,119.57 |
| 2017-09-30 | $0.002211 | $0.002537 | $0.002145 | $0.002519 | $276.02 | $62,792.35 |