Asiadigicoin ADCN
Xếp hạng #?
07:50:01 18/04/2019
Asiadigicoin (ADCN)
Không hoạt động
Lịch sử giá Asiadigicoin (ADCN) Tháng 10/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-10-01 | $0.0008580 | $0.0009890 | $0.0008580 | $0.0009890 | $11.41 | $24,655.91 |
| 2018-10-02 | $0.0009862 | $0.0009914 | $0.0008471 | $0.0008479 | $5.50 | $21,138.97 |
| 2018-10-03 | $0.0008483 | $0.0008506 | $0.0008357 | $0.0008438 | $29.40 | $21,037.80 |
| 2018-10-04 | $0.0008448 | $0.0008585 | $0.0007196 | $0.0007859 | $208.21 | $19,594.11 |
| 2018-10-05 | $0.0007880 | $0.0007909 | $0.0007187 | $0.0007273 | $66.42 | $18,131.13 |
| 2018-10-06 | $0.0007289 | $0.0007939 | $0.0007193 | $0.0007212 | $50.84 | $17,981.15 |
| 2018-10-07 | $0.0007239 | $0.0007258 | $0.0007163 | $0.0007212 | $4.09 | $17,980.92 |
| 2018-10-08 | $0.0007245 | $0.0008686 | $0.0007245 | $0.0007952 | $21.98 | $19,825.42 |
| 2018-10-09 | $0.0007980 | $0.0008015 | $0.0007842 | $0.0007896 | $35.50 | $19,684.59 |
| 2018-10-10 | $0.0007872 | $0.0008575 | $0.0007183 | $0.0008571 | $13,621.20 | $21,368.93 |
| 2018-10-11 | $0.0008542 | $0.0008551 | $0.0006795 | $0.0006835 | $13.58 | $17,039.70 |
| 2018-10-12 | $0.0006826 | $0.0006919 | $0.0006813 | $0.0006874 | $6.64 | $17,136.93 |
| 2018-10-13 | $0.0008149 | $0.0008149 | $0.0006839 | $0.0006853 | $75.02 | $17,084.68 |
| 2018-10-14 | $0.0006854 | $0.0006960 | $0.0006854 | $0.0006907 | $45.89 | $17,220.85 |
| 2018-10-15 | $0.0007327 | $0.0007349 | $0.0007191 | $0.0007260 | $3.47 | $18,099.57 |
| 2018-10-16 | $0.0007253 | $0.0007357 | $0.0007226 | $0.0007229 | $3.45 | $18,022.04 |
| 2018-10-17 | $0.0007889 | $0.0007891 | $0.0007794 | $0.0007828 | $16,634.60 | $19,516.10 |
| 2018-10-18 | $0.0007859 | $0.0007887 | $0.0007071 | $0.0007125 | $2.73 | $17,764.07 |
| 2018-10-19 | $0.0007124 | $0.0007141 | $0.0007065 | $0.0007082 | $1.18 | $17,656.42 |
| 2018-10-20 | $0.0007741 | $0.0007780 | $0.0007703 | $0.0007765 | $13,264.90 | $19,358.49 |
| 2018-10-21 | $0.0007767 | $0.0007864 | $0.0007717 | $0.0007782 | $14,267.10 | $19,401.45 |
| 2018-10-22 | $0.0007778 | $0.0007882 | $0.0007711 | $0.0007828 | $2,609.46 | $19,517.00 |
| 2018-10-23 | $0.0007748 | $0.0007785 | $0.0007700 | $0.0007762 | $13,584.30 | $19,352.66 |
| 2018-10-24 | $0.0007727 | $0.0007822 | $0.0007727 | $0.0007779 | $0 | $19,392.75 |
| 2018-10-25 | $0.0007779 | $0.0007779 | $0.0007779 | $0.0007779 | $0 | $19,392.75 |
| 2018-10-26 | $0.0007779 | $0.0007779 | $0.0007779 | $0.0007779 | $0 | $19,392.75 |
| 2018-10-27 | $0.0007779 | $0.0007779 | $0.0007779 | $0.0007779 | $0 | $19,392.75 |
| 2018-10-28 | $0.0007779 | $0.0008439 | $0.0007779 | $0.0008428 | $16.22 | $21,011.04 |
| 2018-10-29 | $0.0008385 | $0.0008423 | $0.0007550 | $0.0008211 | $19,896.40 | $20,470.44 |
| 2018-10-30 | $0.0008212 | $0.0008244 | $0.0007541 | $0.0007555 | $14,354.70 | $18,835.64 |
| 2018-10-31 | $0.0007579 | $0.0007589 | $0.0007545 | $0.0007545 | $5,658.53 | $18,809.76 |