Asiadigicoin ADCN
Xếp hạng #?
07:50:01 18/04/2019
Asiadigicoin (ADCN)
Không hoạt động
Lịch sử giá Asiadigicoin (ADCN) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $0.002587 | $0.002785 | $0.002529 | $0.002638 | $4,026.06 | $65,771.36 |
| 2018-05-02 | $0.002634 | $0.002961 | $0.002556 | $0.002950 | $3,794.68 | $73,547.86 |
| 2018-05-03 | $0.002950 | $0.002966 | $0.002668 | $0.002730 | $4,745.28 | $68,072.00 |
| 2018-05-04 | $0.002729 | $0.002826 | $0.002678 | $0.002812 | $5,412.48 | $70,110.86 |
| 2018-05-05 | $0.002811 | $0.003074 | $0.002806 | $0.003045 | $22.96 | $75,912.57 |
| 2018-05-06 | $0.003047 | $0.003075 | $0.002737 | $0.002782 | $109.42 | $69,367.92 |
| 2018-05-07 | $0.002784 | $0.002819 | $0.002617 | $0.002711 | $30.74 | $67,579.11 |
| 2018-05-08 | $0.002716 | $0.002741 | $0.002407 | $0.002425 | $86.46 | $60,458.30 |
| 2018-05-09 | $0.002422 | $0.002617 | $0.002383 | $0.002609 | $14,032.30 | $65,038.14 |
| 2018-05-10 | $0.002608 | $0.002915 | $0.002435 | $0.002437 | $84.14 | $60,765.21 |
| 2018-05-11 | $0.002440 | $0.002440 | $0.002007 | $0.002021 | $10,142.10 | $50,378.68 |
| 2018-05-12 | $0.002015 | $0.003402 | $0.001977 | $0.002711 | $351.59 | $67,586.84 |
| 2018-05-13 | $0.002710 | $0.002777 | $0.002334 | $0.002347 | $19.84 | $58,508.20 |
| 2018-05-14 | $0.002346 | $0.003011 | $0.002264 | $0.002954 | $6,690.79 | $73,655.81 |
| 2018-05-15 | $0.002949 | $0.002984 | $0.002533 | $0.002547 | $4,832.70 | $63,507.37 |
| 2018-05-16 | $0.002546 | $0.002548 | $0.002440 | $0.002503 | $8,267.31 | $62,401.93 |
| 2018-05-17 | $0.002505 | $0.004703 | $0.002325 | $0.004700 | $9,049.83 | $117,186 |
| 2018-05-18 | $0.004700 | $0.01208 | $0.002179 | $0.002472 | $1,549.79 | $61,631.06 |
| 2018-05-19 | $0.002472 | $0.002588 | $0.002221 | $0.002472 | $16,551.80 | $61,624.08 |
| 2018-05-20 | $0.002474 | $0.002553 | $0.002373 | $0.002385 | $13.51 | $59,453.08 |
| 2018-05-21 | $0.002388 | $0.002532 | $0.002352 | $0.002523 | $5,470.68 | $62,895.07 |
| 2018-05-22 | $0.002522 | $0.002524 | $0.002207 | $0.002243 | $29.72 | $55,927.58 |
| 2018-05-23 | $0.002241 | $0.002247 | $0.002092 | $0.002109 | $1.57 | $52,569.62 |
| 2018-05-24 | $0.002076 | $0.002128 | $0.001892 | $0.002114 | $2,680.93 | $52,694.28 |
| 2018-05-25 | $0.002118 | $0.002143 | $0.001861 | $0.001944 | $13,469.80 | $48,471.45 |
| 2018-05-26 | $0.001942 | $0.001982 | $0.0009480 | $0.0009531 | $519.41 | $23,762.76 |
| 2018-05-27 | $0.0009536 | $0.001765 | $0.0009404 | $0.001542 | $12.73 | $38,447.92 |
| 2018-05-28 | $0.001616 | $0.001779 | $0.001136 | $0.001139 | $4,371.81 | $28,404.70 |
| 2018-05-29 | $0.001139 | $0.001643 | $0.001133 | $0.001343 | $8,717.44 | $33,475.42 |
| 2018-05-30 | $0.001344 | $0.001625 | $0.001317 | $0.001625 | $7,803.77 | $40,507.73 |
| 2018-05-31 | $0.001624 | $0.001669 | $0.001354 | $0.001422 | $10,678.90 | $35,461.18 |