Asiadigicoin ADCN
Xếp hạng #?
07:50:01 18/04/2019
Asiadigicoin (ADCN)
Không hoạt động
Lịch sử giá Asiadigicoin (ADCN) Tháng 10/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-10-01 | $0.002520 | $0.002638 | $0.002186 | $0.002638 | $648.00 | $65,758.65 |
| 2017-10-02 | $0.002636 | $0.002657 | $0.002296 | $0.002645 | $325.30 | $65,932.67 |
| 2017-10-03 | $0.002645 | $0.004166 | $0.002289 | $0.002672 | $19,660.60 | $66,624.00 |
| 2017-10-04 | $0.002679 | $0.003663 | $0.002411 | $0.002446 | $10,101.20 | $60,986.59 |
| 2017-10-05 | $0.002448 | $0.003019 | $0.002445 | $0.002724 | $3,011.35 | $67,910.20 |
| 2017-10-06 | $0.002724 | $0.002824 | $0.002436 | $0.002449 | $4,729.05 | $61,045.18 |
| 2017-10-07 | $0.002449 | $0.002657 | $0.002424 | $0.002495 | $177.28 | $62,205.22 |
| 2017-10-08 | $0.002488 | $0.002974 | $0.002242 | $0.002674 | $1,342.31 | $66,670.87 |
| 2017-10-09 | $0.002675 | $0.003177 | $0.002457 | $0.002537 | $4,975.20 | $63,246.59 |
| 2017-10-10 | $0.002537 | $0.002813 | $0.002497 | $0.002572 | $127.24 | $64,130.65 |
| 2017-10-11 | $0.002572 | $0.002681 | $0.002434 | $0.002604 | $3,421.68 | $64,919.47 |
| 2017-10-12 | $0.002606 | $0.002929 | $0.002473 | $0.002929 | $3,845.85 | $73,021.81 |
| 2017-10-13 | $0.002938 | $0.003174 | $0.002919 | $0.003053 | $4,009.05 | $76,120.49 |
| 2017-10-14 | $0.003054 | $0.003085 | $0.002161 | $0.002397 | $4,056.19 | $59,752.76 |
| 2017-10-15 | $0.002401 | $0.002709 | $0.002265 | $0.002447 | $91.66 | $61,011.03 |
| 2017-10-16 | $0.002448 | $0.002730 | $0.002338 | $0.002716 | $63.67 | $67,706.01 |
| 2017-10-17 | $0.002716 | $0.002724 | $0.001938 | $0.002184 | $1,135.09 | $54,452.66 |
| 2017-10-18 | $0.002184 | $0.002184 | $0.001837 | $0.002081 | $150.39 | $51,878.28 |
| 2017-10-19 | $0.002082 | $0.002252 | $0.001958 | $0.002182 | $275.24 | $54,409.78 |
| 2017-10-20 | $0.002183 | $0.002532 | $0.001935 | $0.002269 | $44.55 | $56,561.58 |
| 2017-10-21 | $0.002265 | $0.002298 | $0.001804 | $0.001804 | $1,073.44 | $44,964.65 |
| 2017-10-22 | $0.001804 | $0.002055 | $0.001724 | $0.002036 | $1.20 | $50,765.61 |
| 2017-10-23 | $0.002033 | $0.002518 | $0.001854 | $0.002293 | $227.11 | $57,157.18 |
| 2017-10-24 | $0.002288 | $0.003700 | $0.002197 | $0.002703 | $642.35 | $67,386.40 |
| 2017-10-25 | $0.002704 | $0.002843 | $0.002274 | $0.002753 | $123.75 | $68,630.95 |
| 2017-10-26 | $0.002752 | $0.002761 | $0.002342 | $0.002413 | $91.22 | $60,159.38 |
| 2017-10-27 | $0.002414 | $0.002728 | $0.002399 | $0.002472 | $161.50 | $61,617.85 |
| 2017-10-28 | $0.002478 | $0.002671 | $0.002386 | $0.002583 | $224.95 | $64,390.43 |
| 2017-10-29 | $0.002579 | $0.003730 | $0.002572 | $0.002787 | $864.18 | $69,477.86 |
| 2017-10-30 | $0.002771 | $0.003147 | $0.002681 | $0.002705 | $480.50 | $67,448.97 |
| 2017-10-31 | $0.002696 | $0.002823 | $0.002469 | $0.002579 | $375.71 | $64,308.66 |