Asiadigicoin ADCN
Xếp hạng #?
07:50:01 18/04/2019
Asiadigicoin (ADCN)
Không hoạt động
Lịch sử giá Asiadigicoin (ADCN) Tháng 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $0.001056 | $0.001205 | $0.0007753 | $0.001006 | $381.91 | $25,083.63 |
| 2018-09-02 | $0.001007 | $0.001024 | $0.0009991 | $0.001011 | $3.61 | $25,211.03 |
| 2018-09-07 | $0.0007796 | $0.0009758 | $0.0007654 | $0.0009674 | $6,508.55 | $24,117.88 |
| 2018-09-08 | $0.0009686 | $0.009480 | $0.0009280 | $0.009480 | $0.01000 | $236,344 |
| 2018-09-09 | $0.009480 | $0.009480 | $0.009480 | $0.009480 | $0.01000 | $236,344 |
| 2018-09-10 | $0.009480 | $0.009480 | $0.009480 | $0.009480 | $0.01000 | $236,344 |
| 2018-09-11 | $0.009480 | $0.009480 | $0.0008767 | $0.0008813 | $6,120.12 | $21,972.41 |
| 2018-09-12 | $0.0008814 | $0.0008835 | $0.0006894 | $0.0007604 | $116.26 | $18,957.50 |
| 2018-09-13 | $0.0007611 | $0.0009781 | $0.0007084 | $0.0007147 | $138.77 | $17,818.50 |
| 2018-09-14 | $0.0007143 | $0.0007500 | $0.0007063 | $0.0007500 | $0.001109 | $18,698.29 |
| 2018-09-15 | $0.0007500 | $0.0007500 | $0.0007122 | $0.0007176 | $5.31 | $17,891.00 |
| 2018-09-16 | $0.0007196 | $0.0008445 | $0.0007133 | $0.0007795 | $3,562.82 | $19,434.55 |
| 2018-09-17 | $0.0007815 | $0.0008396 | $0.0007734 | $0.0008146 | $6,253.44 | $20,308.26 |
| 2018-09-18 | $0.0008147 | $0.001210 | $0.0007494 | $0.001206 | $4,324.15 | $30,074.33 |
| 2018-09-19 | $0.001207 | $0.001209 | $0.0008638 | $0.0008942 | $6,223.17 | $22,292.75 |
| 2018-09-20 | $0.0008946 | $0.005979 | $0.0008944 | $0.005979 | $0.1578 | $149,063 |
| 2018-09-21 | $0.005979 | $0.005979 | $0.0008927 | $0.0009437 | $65.58 | $23,528.61 |
| 2018-09-22 | $0.0009445 | $0.001211 | $0.0008727 | $0.0009387 | $59.19 | $23,402.26 |
| 2018-09-23 | $0.0009391 | $0.0009469 | $0.0009348 | $0.0009409 | $6.34 | $23,458.80 |
| 2018-09-24 | $0.0009343 | $0.0009343 | $0.0007998 | $0.0008566 | $11,158.30 | $21,356.09 |
| 2018-09-25 | $0.0008556 | $0.0008560 | $0.0008319 | $0.0008319 | $1,971.03 | $20,740.89 |
| 2018-09-26 | $0.0009763 | $0.001047 | $0.0008376 | $0.0008405 | $93.23 | $20,955.70 |
| 2018-09-27 | $0.0008416 | $0.0009402 | $0.0008377 | $0.0009346 | $20,859.20 | $23,301.64 |
| 2018-09-28 | $0.0009349 | $0.001003 | $0.0008632 | $0.0009951 | $36,407.90 | $24,808.24 |
| 2018-09-29 | $0.0009944 | $0.0009944 | $0.0009147 | $0.0009900 | $10,894.20 | $24,682.29 |
| 2018-09-30 | $0.0009897 | $0.0009971 | $0.0008511 | $0.0008605 | $30,143.10 | $21,453.87 |