Asiadigicoin ADCN
Xếp hạng #?
07:50:01 18/04/2019
Asiadigicoin (ADCN)
Không hoạt động
Lịch sử giá Asiadigicoin (ADCN) Tháng 07/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-07-01 | $0.001725 | $0.001734 | $0.001699 | $0.001713 | $295.40 | $42,717.12 |
| 2018-07-02 | $0.001714 | $0.001795 | $0.001696 | $0.001784 | $9.81 | $44,473.01 |
| 2018-07-03 | $0.001775 | $0.001858 | $0.001749 | $0.001756 | $202.51 | $43,772.70 |
| 2018-07-04 | $0.001755 | $0.001764 | $0.001365 | $0.001381 | $2,984.88 | $34,428.29 |
| 2018-07-05 | $0.001384 | $0.001690 | $0.001375 | $0.001690 | $2.74 | $42,133.48 |
| 2018-07-08 | $0.001816 | $0.001825 | $0.001521 | $0.001523 | $2.91 | $37,968.75 |
| 2018-07-09 | $0.001523 | $0.001546 | $0.001477 | $0.001477 | $0.9044 | $36,816.93 |
| 2018-07-10 | $0.001427 | $0.001427 | $0.001295 | $0.001327 | $12,366.30 | $33,082.26 |
| 2018-07-11 | $0.001327 | $0.001350 | $0.001327 | $0.001345 | $1,127.29 | $33,533.76 |
| 2018-07-12 | $0.001333 | $0.001372 | $0.001296 | $0.001372 | $6,684.56 | $34,206.15 |
| 2018-07-13 | $0.001373 | $0.001388 | $0.001360 | $0.001376 | $12.17 | $34,303.63 |
| 2018-07-14 | $0.001372 | $0.001382 | $0.001364 | $0.001375 | $0.6846 | $34,291.92 |
| 2018-07-15 | $0.001384 | $0.001408 | $0.001382 | $0.001398 | $7.41 | $34,864.08 |
| 2018-07-16 | $0.001400 | $0.001485 | $0.001396 | $0.001485 | $4.45 | $37,021.12 |
| 2018-07-17 | $0.001481 | $0.001629 | $0.001469 | $0.001539 | $25.76 | $38,365.40 |
| 2018-07-18 | $0.001538 | $0.001582 | $0.001455 | $0.001475 | $3.74 | $36,777.04 |
| 2018-07-19 | $0.001474 | $0.002055 | $0.001459 | $0.002045 | $43.99 | $50,978.77 |
| 2018-07-20 | $0.002043 | $0.002043 | $0.001897 | $0.001908 | $5.22 | $47,574.68 |
| 2018-07-21 | $0.001908 | $0.001912 | $0.001850 | $0.001851 | $8.21 | $46,152.62 |
| 2018-07-22 | $0.001851 | $0.001881 | $0.001622 | $0.001629 | $2.61 | $40,609.94 |
| 2018-07-23 | $0.001627 | $0.001777 | $0.001608 | $0.001618 | $7,899.21 | $40,341.69 |
| 2018-07-24 | $0.001621 | $0.001743 | $0.001617 | $0.001723 | $295.31 | $42,947.23 |
| 2018-07-26 | $0.001563 | $0.001742 | $0.001391 | $0.001670 | $70.16 | $41,643.09 |
| 2018-07-27 | $0.001669 | $0.001818 | $0.001643 | $0.001794 | $20,485.10 | $44,726.06 |
| 2018-07-28 | $0.001798 | $0.001968 | $0.001713 | $0.001719 | $16,234.40 | $42,857.98 |
| 2018-07-29 | $0.001726 | $0.001737 | $0.001707 | $0.001718 | $31.04 | $42,831.30 |
| 2018-07-30 | $0.001715 | $0.001802 | $0.001664 | $0.001802 | $24,430.90 | $44,933.49 |
| 2018-07-31 | $0.001799 | $0.001799 | $0.001609 | $0.001625 | $27,539.90 | $40,522.19 |