Asiadigicoin ADCN
Xếp hạng #?
07:50:01 18/04/2019
Asiadigicoin (ADCN)
Không hoạt động
Lịch sử giá Asiadigicoin (ADCN) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $0.003216 | $0.003433 | $0.002501 | $0.003376 | $408.38 | $84,157.52 |
| 2018-01-02 | $0.003375 | $0.003482 | $0.002738 | $0.003275 | $236.03 | $81,661.42 |
| 2018-01-03 | $0.003264 | $0.003402 | $0.002545 | $0.002723 | $221.34 | $67,887.76 |
| 2018-01-04 | $0.002738 | $0.003643 | $0.002470 | $0.003643 | $694.26 | $90,817.60 |
| 2018-01-05 | $0.003643 | $0.004419 | $0.003608 | $0.003744 | $717.62 | $93,330.90 |
| 2018-01-06 | $0.003746 | $0.004357 | $0.003440 | $0.004231 | $269.16 | $105,495 |
| 2018-01-07 | $0.004228 | $0.004228 | $0.003460 | $0.003588 | $216.29 | $89,445.39 |
| 2018-01-08 | $0.003583 | $0.003854 | $0.003222 | $0.003679 | $433.81 | $91,710.13 |
| 2018-01-09 | $0.003669 | $0.006163 | $0.003248 | $0.004883 | $3,546.88 | $121,727 |
| 2018-01-10 | $0.004889 | $0.005987 | $0.003876 | $0.005725 | $350.07 | $142,729 |
| 2018-01-11 | $0.005719 | $0.005739 | $0.003554 | $0.004159 | $899.36 | $103,676 |
| 2018-01-12 | $0.004183 | $0.005792 | $0.004072 | $0.005293 | $1,008.02 | $131,967 |
| 2018-01-13 | $0.005287 | $0.006182 | $0.004409 | $0.004593 | $833.41 | $114,496 |
| 2018-01-14 | $0.004595 | $0.006203 | $0.004586 | $0.004831 | $254.08 | $120,451 |
| 2018-01-15 | $0.004796 | $0.005216 | $0.004738 | $0.004740 | $158.37 | $118,165 |
| 2018-01-16 | $0.004745 | $0.005444 | $0.003554 | $0.004018 | $186.29 | $100,176 |
| 2018-01-17 | $0.003998 | $0.004948 | $0.003345 | $0.004771 | $480.99 | $118,957 |
| 2018-01-18 | $0.004790 | $0.005145 | $0.004160 | $0.004901 | $1,302.78 | $122,176 |
| 2018-01-19 | $0.004849 | $0.005446 | $0.004236 | $0.004987 | $438.13 | $124,319 |
| 2018-01-20 | $0.005039 | $0.008395 | $0.004676 | $0.008251 | $3,582.93 | $205,706 |
| 2018-01-21 | $0.008269 | $0.01128 | $0.006497 | $0.009276 | $4,774.64 | $231,256 |
| 2018-01-22 | $0.009403 | $0.01175 | $0.004476 | $0.004777 | $1,083.19 | $119,099 |
| 2018-01-23 | $0.004764 | $0.009303 | $0.004764 | $0.005423 | $663.19 | $135,201 |
| 2018-01-24 | $0.005420 | $0.01013 | $0.005302 | $0.008982 | $1,446.71 | $223,924 |
| 2018-01-25 | $0.009130 | $0.009347 | $0.007000 | $0.007274 | $200.42 | $181,338 |
| 2018-01-26 | $0.007254 | $0.007536 | $0.005504 | $0.005792 | $301.71 | $144,390 |
| 2018-01-27 | $0.005788 | $0.006050 | $0.004986 | $0.004998 | $342.00 | $124,605 |
| 2018-01-28 | $0.005024 | $0.006188 | $0.005008 | $0.006117 | $32.51 | $152,505 |
| 2018-01-29 | $0.006111 | $0.006187 | $0.004596 | $0.004702 | $124.14 | $117,234 |
| 2018-01-30 | $0.004704 | $0.004714 | $0.004333 | $0.004400 | $9.34 | $109,709 |
| 2018-01-31 | $0.004407 | $0.004759 | $0.004036 | $0.004160 | $26.72 | $103,718 |