Asiadigicoin ADCN
Xếp hạng #?
07:50:01 18/04/2019
Asiadigicoin (ADCN)
Không hoạt động
Lịch sử giá Asiadigicoin (ADCN) Tháng 02/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-02-01 | $0.004170 | $0.005414 | $0.003814 | $0.004397 | $44.16 | $109,611 |
| 2018-02-02 | $0.004392 | $0.004496 | $0.003827 | $0.004151 | $171.01 | $103,497 |
| 2018-02-03 | $0.004165 | $0.004563 | $0.003832 | $0.004343 | $76.40 | $108,265 |
| 2018-02-04 | $0.004345 | $0.004567 | $0.003646 | $0.003815 | $46.68 | $95,106.74 |
| 2018-02-05 | $0.003778 | $0.004022 | $0.003336 | $0.003433 | $76.92 | $85,600.52 |
| 2018-02-06 | $0.003437 | $0.004030 | $0.002116 | $0.003971 | $690.46 | $98,994.23 |
| 2018-02-07 | $0.003931 | $0.003965 | $0.003361 | $0.003499 | $98.75 | $87,222.04 |
| 2018-02-08 | $0.003485 | $0.003956 | $0.003485 | $0.003786 | $75.49 | $94,380.24 |
| 2018-02-09 | $0.003797 | $0.003924 | $0.003110 | $0.003386 | $197.42 | $84,421.29 |
| 2018-02-10 | $0.003389 | $0.006594 | $0.003372 | $0.004110 | $777.78 | $102,456 |
| 2018-02-11 | $0.004106 | $0.004917 | $0.003539 | $0.004744 | $143.71 | $118,273 |
| 2018-02-12 | $0.004773 | $0.005029 | $0.004051 | $0.004387 | $55.00 | $109,360 |
| 2018-02-13 | $0.004393 | $0.004410 | $0.003916 | $0.003940 | $49.51 | $98,220.62 |
| 2018-02-14 | $0.003928 | $0.004828 | $0.003928 | $0.004356 | $189.53 | $108,603 |
| 2018-02-15 | $0.004358 | $0.004938 | $0.003808 | $0.003970 | $100.43 | $98,969.05 |
| 2018-02-16 | $0.003953 | $0.006279 | $0.003834 | $0.004379 | $577.32 | $109,185 |
| 2018-02-17 | $0.004378 | $0.005659 | $0.004322 | $0.005199 | $18,855.50 | $129,608 |
| 2018-02-18 | $0.005215 | $0.005463 | $0.004520 | $0.004529 | $267.51 | $112,908 |
| 2018-02-19 | $0.004512 | $0.007250 | $0.004376 | $0.006474 | $28,273.30 | $161,393 |
| 2018-02-20 | $0.006479 | $0.009669 | $0.005190 | $0.005656 | $1,995.51 | $141,014 |
| 2018-02-21 | $0.005649 | $0.006793 | $0.005408 | $0.006181 | $185.49 | $154,111 |
| 2018-02-22 | $0.006175 | $0.007605 | $0.005545 | $0.007095 | $480.83 | $176,885 |
| 2018-02-23 | $0.007088 | $0.009436 | $0.006830 | $0.007925 | $34,642.00 | $197,568 |
| 2018-02-24 | $0.007915 | $0.008866 | $0.007520 | $0.008850 | $528.24 | $220,649 |
| 2018-02-25 | $0.008838 | $0.008998 | $0.006530 | $0.006769 | $370.34 | $168,764 |
| 2018-02-26 | $0.006777 | $0.009075 | $0.006546 | $0.008342 | $213.17 | $207,965 |
| 2018-02-27 | $0.008363 | $0.008697 | $0.008039 | $0.008165 | $84.10 | $203,568 |
| 2018-02-28 | $0.008156 | $0.009119 | $0.006595 | $0.007835 | $46,697.50 | $195,346 |