Asiadigicoin ADCN
Xếp hạng #?
07:50:01 18/04/2019
Asiadigicoin (ADCN)
Không hoạt động
Lịch sử giá Asiadigicoin (ADCN) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $0.002772 | $0.003091 | $0.002572 | $0.002581 | $108.39 | $64,343.81 |
| 2018-04-02 | $0.002594 | $0.003878 | $0.002347 | $0.003874 | $126.82 | $96,590.13 |
| 2018-04-03 | $0.003877 | $0.004088 | $0.002652 | $0.003043 | $235.65 | $75,860.46 |
| 2018-04-04 | $0.003041 | $0.003691 | $0.002482 | $0.002580 | $256.19 | $64,317.13 |
| 2018-04-05 | $0.002581 | $0.002618 | $0.001625 | $0.001705 | $340.02 | $42,514.18 |
| 2018-04-06 | $0.001697 | $0.002039 | $0.001695 | $0.001918 | $120.14 | $47,815.27 |
| 2018-04-07 | $0.001920 | $0.002897 | $0.001917 | $0.002897 | $88.05 | $72,229.75 |
| 2018-04-08 | $0.002900 | $0.003051 | $0.002369 | $0.002385 | $29.32 | $59,453.08 |
| 2018-04-09 | $0.002389 | $0.003205 | $0.002212 | $0.003205 | $11.79 | $79,898.29 |
| 2018-04-10 | $0.003206 | $0.01191 | $0.002160 | $0.002730 | $46,733.10 | $68,054.30 |
| 2018-04-11 | $0.002732 | $0.002759 | $0.002077 | $0.002577 | $35,598.50 | $64,240.59 |
| 2018-04-12 | $0.002640 | $0.003180 | $0.002232 | $0.002610 | $7,982.24 | $65,063.82 |
| 2018-04-13 | $0.002613 | $0.003179 | $0.002489 | $0.003068 | $4,453.48 | $76,494.96 |
| 2018-04-14 | $0.003068 | $0.003141 | $0.002472 | $0.002478 | $3,640.05 | $61,772.42 |
| 2018-04-15 | $0.002480 | $0.003162 | $0.002480 | $0.003006 | $4,468.18 | $74,932.03 |
| 2018-04-16 | $0.003004 | $0.003077 | $0.002534 | $0.002735 | $3,690.41 | $68,197.65 |
| 2018-04-17 | $0.002737 | $0.002847 | $0.002202 | $0.002209 | $3,713.71 | $55,069.21 |
| 2018-04-18 | $0.002211 | $0.003252 | $0.002209 | $0.002692 | $4,769.58 | $67,120.13 |
| 2018-04-19 | $0.002694 | $0.002859 | $0.002290 | $0.002314 | $5,134.16 | $57,684.23 |
| 2018-04-20 | $0.002315 | $0.002722 | $0.002306 | $0.002563 | $5,886.02 | $63,905.02 |
| 2018-04-21 | $0.002564 | $0.002808 | $0.002518 | $0.002589 | $4,364.62 | $64,551.49 |
| 2018-04-22 | $0.002589 | $0.002762 | $0.002451 | $0.002464 | $8.56 | $61,422.64 |
| 2018-04-23 | $0.002459 | $0.003041 | $0.002457 | $0.003032 | $9,428.51 | $75,588.46 |
| 2018-04-24 | $0.003034 | $0.003124 | $0.002683 | $0.002832 | $4,355.60 | $70,596.52 |
| 2018-04-25 | $0.002812 | $0.003216 | $0.002808 | $0.002901 | $10.96 | $72,318.51 |
| 2018-04-26 | $0.002925 | $0.002925 | $0.002455 | $0.002600 | $7,922.59 | $64,810.52 |
| 2018-04-27 | $0.002603 | $0.003051 | $0.002580 | $0.002863 | $4,317.89 | $71,373.12 |
| 2018-04-28 | $0.002853 | $0.003017 | $0.002846 | $0.002989 | $74.16 | $74,506.70 |
| 2018-04-29 | $0.002657 | $0.002659 | $0.002498 | $0.002539 | $51.74 | $63,306.43 |
| 2018-04-30 | $0.002538 | $0.002777 | $0.002489 | $0.002585 | $11,468.10 | $64,451.01 |