Asiadigicoin ADCN
Xếp hạng #?
07:50:01 18/04/2019
Asiadigicoin (ADCN)
Không hoạt động
Lịch sử giá Asiadigicoin (ADCN) Tháng 12/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-12-01 | $0.002498 | $0.003786 | $0.001802 | $0.003159 | $109,294 | $78,763.68 |
| 2017-12-02 | $0.003157 | $0.003546 | $0.002478 | $0.002967 | $1,448.76 | $73,973.43 |
| 2017-12-03 | $0.002970 | $0.003158 | $0.002414 | $0.002575 | $891.68 | $64,196.72 |
| 2017-12-04 | $0.002583 | $0.002764 | $0.002560 | $0.002676 | $372.61 | $66,707.52 |
| 2017-12-05 | $0.002681 | $0.003060 | $0.002344 | $0.002345 | $831.15 | $58,472.05 |
| 2017-12-06 | $0.002340 | $0.003197 | $0.002340 | $0.002904 | $61.76 | $72,406.76 |
| 2017-12-07 | $0.002899 | $0.004011 | $0.002863 | $0.003642 | $161.36 | $90,810.12 |
| 2017-12-08 | $0.003650 | $0.003740 | $0.002596 | $0.003582 | $134.64 | $89,294.31 |
| 2017-12-09 | $0.003578 | $0.003631 | $0.002709 | $0.003289 | $63.31 | $82,009.21 |
| 2017-12-10 | $0.003303 | $0.003618 | $0.002914 | $0.003532 | $65.92 | $88,064.21 |
| 2017-12-11 | $0.003507 | $0.004026 | $0.003491 | $0.003860 | $72.03 | $96,234.87 |
| 2017-12-12 | $0.003872 | $0.004084 | $0.003782 | $0.003970 | $74.09 | $98,980.27 |
| 2017-12-13 | $0.003973 | $0.004026 | $0.0009788 | $0.0009858 | $278.02 | $24,576.51 |
| 2017-12-14 | $0.0009826 | $0.003071 | $0.0009826 | $0.001988 | $224.39 | $49,551.22 |
| 2017-12-15 | $0.001991 | $0.003165 | $0.001990 | $0.002996 | $147.46 | $74,687.45 |
| 2017-12-16 | $0.003000 | $0.003599 | $0.002873 | $0.003111 | $84.11 | $77,563.75 |
| 2017-12-17 | $0.003111 | $0.003469 | $0.002292 | $0.002318 | $134.21 | $57,785.20 |
| 2017-12-18 | $0.002321 | $0.002699 | $0.002188 | $0.002326 | $247.48 | $57,989.63 |
| 2017-12-19 | $0.002328 | $0.003644 | $0.002291 | $0.002685 | $412.81 | $66,951.60 |
| 2017-12-20 | $0.002683 | $0.002713 | $0.002429 | $0.002521 | $386.57 | $62,846.45 |
| 2017-12-21 | $0.002527 | $0.002651 | $0.002345 | $0.002414 | $369.42 | $60,192.29 |
| 2017-12-22 | $0.002422 | $0.002443 | $0.001863 | $0.002147 | $325.59 | $53,534.20 |
| 2017-12-23 | $0.002164 | $0.002414 | $0.002139 | $0.002251 | $342.84 | $56,129.28 |
| 2017-12-24 | $0.002273 | $0.002273 | $0.002005 | $0.002184 | $331.76 | $54,459.15 |
| 2017-12-25 | $0.002204 | $0.002805 | $0.002096 | $0.002789 | $147.47 | $69,521.99 |
| 2017-12-26 | $0.002786 | $0.003105 | $0.002345 | $0.002374 | $124.25 | $59,182.08 |
| 2017-12-27 | $0.002376 | $0.003634 | $0.002357 | $0.003421 | $1,594.61 | $85,281.16 |
| 2017-12-28 | $0.003414 | $0.003428 | $0.002845 | $0.002862 | $62.25 | $71,363.65 |
| 2017-12-29 | $0.003327 | $0.003422 | $0.002821 | $0.003356 | $522.58 | $83,660.14 |
| 2017-12-30 | $0.003353 | $0.003440 | $0.002854 | $0.002997 | $661.61 | $74,719.86 |
| 2017-12-31 | $0.002967 | $0.003293 | $0.002913 | $0.003203 | $390.47 | $79,861.89 |