Asiadigicoin ADCN
Xếp hạng #?
07:50:01 18/04/2019
Asiadigicoin (ADCN)
Không hoạt động
Lịch sử giá Asiadigicoin (ADCN) Tháng 06/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-06-01 | $0.001423 | $0.001442 | $0.001326 | $0.001354 | $3,941.77 | $33,746.18 |
| 2018-06-02 | $0.001353 | $0.001532 | $0.001345 | $0.001527 | $28.57 | $38,058.75 |
| 2018-06-03 | $0.001527 | $0.001670 | $0.001520 | $0.001590 | $1.02 | $39,640.38 |
| 2018-06-04 | $0.001590 | $0.001590 | $0.001293 | $0.001301 | $19.34 | $32,424.08 |
| 2018-06-05 | $0.001301 | $0.001360 | $0.001287 | $0.001289 | $3.43 | $32,128.40 |
| 2018-06-08 | $0.001363 | $0.001380 | $0.001362 | $0.001374 | $3,360.23 | $34,244.30 |
| 2018-06-09 | $0.001373 | $0.01098 | $0.001373 | $0.001598 | $0.7353 | $39,830.10 |
| 2018-06-10 | $0.001598 | $0.001598 | $0.001598 | $0.001598 | $0.01133 | $39,830.10 |
| 2018-06-11 | $0.001221 | $0.001225 | $0.001138 | $0.001172 | $8,723.50 | $29,206.98 |
| 2018-06-12 | $0.001171 | $0.001171 | $0.001144 | $0.001147 | $0.1640 | $28,601.15 |
| 2018-06-13 | $0.001316 | $0.001316 | $0.001241 | $0.001264 | $22.95 | $31,523.82 |
| 2018-06-14 | $0.001264 | $0.001400 | $0.001261 | $0.001398 | $7,719.16 | $34,844.39 |
| 2018-06-15 | $0.001395 | $0.001448 | $0.0004639 | $0.001031 | $3,315.68 | $25,711.15 |
| 2018-06-16 | $0.001028 | $0.001269 | $0.0008168 | $0.001262 | $64.12 | $31,460.00 |
| 2018-06-17 | $0.001264 | $0.001269 | $0.001158 | $0.001170 | $10.16 | $29,166.59 |
| 2018-06-18 | $0.001166 | $0.001183 | $0.001080 | $0.001145 | $10,010.00 | $28,540.32 |
| 2018-06-19 | $0.001144 | $0.001156 | $0.001071 | $0.001148 | $6,621.81 | $28,611.87 |
| 2018-06-20 | $0.001148 | $0.001358 | $0.001120 | $0.001350 | $20.51 | $33,657.17 |
| 2018-06-21 | $0.001350 | $0.001476 | $0.001148 | $0.001362 | $45.86 | $33,964.07 |
| 2018-06-22 | $0.001361 | $0.001363 | $0.001113 | $0.001207 | $10.22 | $30,101.26 |
| 2018-06-23 | $0.001207 | $0.001328 | $0.001101 | $0.001101 | $0.6873 | $27,456.82 |
| 2018-06-25 | $0.0009862 | $0.001074 | $0.0009862 | $0.001062 | $6,403.25 | $26,481.27 |
| 2018-06-26 | $0.001062 | $0.001361 | $0.001051 | $0.001217 | $6,951.01 | $30,334.61 |
| 2018-06-27 | $0.001216 | $0.001244 | $0.001208 | $0.001226 | $10.04 | $30,574.20 |
| 2018-06-28 | $0.001227 | $0.001382 | $0.001209 | $0.001350 | $6,497.42 | $33,657.17 |
| 2018-06-29 | $0.001351 | $0.001486 | $0.001335 | $0.001485 | $7.64 | $37,028.60 |
| 2018-06-30 | $0.001485 | $0.001787 | $0.001406 | $0.001724 | $35,189.40 | $42,986.37 |