Asiadigicoin ADCN
Xếp hạng #?
07:50:01 18/04/2019
Asiadigicoin (ADCN)
Không hoạt động
Lịch sử giá Asiadigicoin (ADCN) Tháng 08/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-08-01 | $0.001627 | $0.001628 | $0.001571 | $0.001594 | $3,218.00 | $39,735.61 |
| 2018-08-02 | $0.001610 | $0.001615 | $0.001575 | $0.001584 | $4.04 | $39,488.05 |
| 2018-08-03 | $0.001584 | $0.001584 | $0.001532 | $0.001540 | $3.92 | $38,389.58 |
| 2018-08-04 | $0.001343 | $0.001346 | $0.001254 | $0.001262 | $9.00 | $31,461.49 |
| 2018-08-05 | $0.001263 | $0.001265 | $0.001244 | $0.001257 | $8.97 | $31,344.82 |
| 2018-08-06 | $0.001397 | $0.001397 | $0.001252 | $0.001319 | $7,300.26 | $32,880.82 |
| 2018-08-07 | $0.001318 | $0.001351 | $0.001316 | $0.001351 | $3.13 | $33,688.09 |
| 2018-08-08 | $0.001289 | $0.001311 | $0.001142 | $0.001157 | $130.61 | $28,839.25 |
| 2018-08-09 | $0.001159 | $0.001190 | $0.001121 | $0.001178 | $7.24 | $29,376.26 |
| 2018-08-10 | $0.001177 | $0.001183 | $0.001083 | $0.001110 | $40.13 | $27,661.50 |
| 2018-08-11 | $0.001108 | $0.001110 | $0.001038 | $0.001067 | $23.12 | $26,591.96 |
| 2018-08-12 | $0.001063 | $0.001082 | $0.001053 | $0.001079 | $4.39 | $26,908.59 |
| 2018-08-14 | $0.001020 | $0.001056 | $0.001014 | $0.001054 | $4.91 | $26,285.56 |
| 2018-08-15 | $0.001053 | $0.001081 | $0.001053 | $0.001074 | $5.00 | $26,770.47 |
| 2018-08-20 | $0.001101 | $0.001171 | $0.001097 | $0.001132 | $8,344.79 | $28,221.95 |
| 2018-08-21 | $0.001130 | $0.001170 | $0.001130 | $0.001167 | $9,025.59 | $29,097.03 |
| 2018-08-22 | $0.001167 | $0.001274 | $0.001091 | $0.001146 | $7,055.90 | $28,568.49 |
| 2018-08-23 | $0.001146 | $0.001165 | $0.001090 | $0.001111 | $1.77 | $27,701.64 |
| 2018-08-24 | $0.001112 | $0.001177 | $0.0009817 | $0.001074 | $10,079.20 | $26,768.47 |
| 2018-08-25 | $0.001072 | $0.001216 | $0.001072 | $0.001147 | $24.27 | $28,598.66 |
| 2018-08-26 | $0.001150 | $0.004284 | $0.001121 | $0.001651 | $7.48 | $41,150.70 |
| 2018-08-27 | $0.001650 | $0.001696 | $0.001145 | $0.001242 | $6,929.85 | $30,957.39 |
| 2018-08-28 | $0.001239 | $0.001249 | $0.001106 | $0.001134 | $1.86 | $28,262.84 |
| 2018-08-29 | $0.001135 | $0.001212 | $0.001124 | $0.001197 | $6,727.50 | $29,840.98 |
| 2018-08-30 | $0.001198 | $0.001202 | $0.0008939 | $0.001188 | $21,712.80 | $29,614.85 |
| 2018-08-31 | $0.001189 | $0.001193 | $0.0009681 | $0.001057 | $24,953.20 | $26,360.10 |