Asiadigicoin ADCN
Xếp hạng #?
07:50:01 18/04/2019
Asiadigicoin (ADCN)
Không hoạt động
Lịch sử giá Asiadigicoin (ADCN) Tháng 11/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-11-01 | $0.002578 | $0.002631 | $0.001838 | $0.001882 | $420.80 | $46,918.00 |
| 2017-11-02 | $0.001884 | $0.002865 | $0.001884 | $0.002672 | $243.14 | $66,624.25 |
| 2017-11-03 | $0.002669 | $0.003716 | $0.002431 | $0.003659 | $662.73 | $91,227.46 |
| 2017-11-04 | $0.003650 | $0.003658 | $0.002875 | $0.003030 | $140.62 | $75,546.83 |
| 2017-11-05 | $0.003024 | $0.003838 | $0.002893 | $0.003249 | $630.59 | $81,012.96 |
| 2017-11-06 | $0.003257 | $0.003765 | $0.002934 | $0.003217 | $459.27 | $80,198.46 |
| 2017-11-07 | $0.003212 | $0.003569 | $0.002725 | $0.003569 | $436.37 | $88,985.66 |
| 2017-11-08 | $0.003558 | $0.003697 | $0.002891 | $0.003289 | $25,057.50 | $81,999.48 |
| 2017-11-09 | $0.003286 | $0.003286 | $0.002834 | $0.002843 | $350.12 | $70,881.48 |
| 2017-11-10 | $0.002852 | $0.003081 | $0.002323 | $0.002448 | $234.55 | $61,020.00 |
| 2017-11-11 | $0.002439 | $0.002694 | $0.002337 | $0.002419 | $161.90 | $60,308.97 |
| 2017-11-12 | $0.002417 | $0.002417 | $0.001960 | $0.002026 | $243.93 | $50,506.83 |
| 2017-11-13 | $0.002029 | $0.002425 | $0.002014 | $0.002411 | $229.17 | $60,116.50 |
| 2017-11-14 | $0.002416 | $0.002580 | $0.002416 | $0.002445 | $301.36 | $60,946.95 |
| 2017-11-15 | $0.002446 | $0.002576 | $0.002131 | $0.002543 | $796.56 | $63,393.19 |
| 2017-11-16 | $0.002337 | $0.002561 | $0.002001 | $0.002514 | $133.14 | $62,687.14 |
| 2017-11-17 | $0.002510 | $0.003319 | $0.002015 | $0.003164 | $709.34 | $78,874.13 |
| 2017-11-18 | $0.003152 | $0.003239 | $0.002690 | $0.003199 | $462.98 | $79,746.21 |
| 2017-11-19 | $0.003193 | $0.003209 | $0.002084 | $0.002334 | $271.26 | $58,180.85 |
| 2017-11-20 | $0.002333 | $0.002562 | $0.002327 | $0.002390 | $7,280.19 | $59,574.75 |
| 2017-11-21 | $0.002390 | $0.002437 | $0.002234 | $0.002266 | $354.29 | $56,504.74 |
| 2017-11-22 | $0.002272 | $0.002324 | $0.002107 | $0.002304 | $93.60 | $57,435.91 |
| 2017-11-23 | $0.002303 | $0.002314 | $0.002253 | $0.002253 | $91.55 | $56,180.88 |
| 2017-11-24 | $0.002250 | $0.002335 | $0.002207 | $0.002303 | $93.58 | $57,427.19 |
| 2017-11-25 | $0.002299 | $0.003037 | $0.002286 | $0.002712 | $340.51 | $67,619.50 |
| 2017-11-26 | $0.002711 | $0.002848 | $0.002512 | $0.002608 | $197.32 | $65,031.41 |
| 2017-11-27 | $0.002609 | $0.002978 | $0.002453 | $0.002974 | $437.12 | $74,137.23 |
| 2017-11-28 | $0.002981 | $0.003011 | $0.002650 | $0.002683 | $92.95 | $66,895.50 |
| 2017-11-29 | $0.002681 | $0.002983 | $0.002364 | $0.002517 | $73.08 | $62,746.48 |
| 2017-11-30 | $0.002555 | $0.003100 | $0.001980 | $0.002511 | $262.63 | $62,594.65 |