Asiadigicoin ADCN
Xếp hạng #?
07:50:01 18/04/2019
Asiadigicoin (ADCN)
Không hoạt động
Lịch sử giá Asiadigicoin (ADCN) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.0007545 | $0.0007613 | $0.0006955 | $0.0006958 | $7.65 | $17,347.18 |
| 2018-11-02 | $0.0006958 | $0.0006958 | $0.0006958 | $0.0006958 | $0 | $17,347.18 |
| 2018-11-03 | $0.0006958 | $0.0006958 | $0.0006958 | $0.0006958 | $0 | $17,347.18 |
| 2018-11-04 | $0.0006958 | $0.0006958 | $0.0006958 | $0.0006958 | $0 | $17,347.18 |
| 2018-11-05 | $0.0006958 | $0.0007101 | $0.0006402 | $0.0006417 | $58.74 | $15,998.41 |
| 2018-11-06 | $0.0006443 | $0.0007753 | $0.0005799 | $0.0005846 | $92.22 | $14,542.88 |
| 2018-11-07 | $0.0005846 | $0.0006566 | $0.0005821 | $0.0006536 | $30.28 | $16,294.86 |
| 2018-11-08 | $0.0006532 | $0.0008640 | $0.0005801 | $0.0007736 | $45.90 | $19,287.69 |
| 2018-11-09 | $0.0007737 | $0.0007764 | $0.0007023 | $0.0007023 | $0 | $17,509.10 |
| 2018-11-10 | $0.0007023 | $0.0007089 | $0.0007021 | $0.0007067 | $0.03681 | $17,617.53 |
| 2018-11-11 | $0.0007066 | $0.001520 | $0.0006970 | $0.001520 | $0.8006 | $37,894.45 |
| 2018-11-12 | $0.001520 | $0.001520 | $0.0007627 | $0.0007681 | $33.03 | $19,149.67 |
| 2018-11-13 | $0.0007648 | $0.0008398 | $0.0007607 | $0.0008315 | $12.29 | $20,731.32 |
| 2018-11-14 | $0.0008291 | $0.0008309 | $0.0005116 | $0.0005130 | $31.22 | $12,789.78 |
| 2018-11-15 | $0.0005156 | $0.0005177 | $0.0004801 | $0.0005076 | $2,100.82 | $12,655.33 |
| 2018-11-16 | $0.0005075 | $0.0005082 | $0.0004939 | $0.0005008 | $9.62 | $12,485.95 |
| 2018-11-17 | $0.0005019 | $0.0005019 | $0.0004955 | $0.0004989 | $82.67 | $12,438.50 |
| 2018-11-18 | $0.0005005 | $0.0005085 | $0.0004995 | $0.0005055 | $12.38 | $12,602.50 |
| 2018-11-19 | $0.0005057 | $0.0005057 | $0.0004313 | $0.0004359 | $32.78 | $10,867.95 |
| 2018-11-20 | $0.0004334 | $0.0004450 | $0.0004185 | $0.0004185 | $0 | $10,434.49 |
| 2018-11-21 | $0.0004185 | $0.0004681 | $0.0004185 | $0.0004610 | $5.70 | $11,493.54 |
| 2018-11-22 | $0.0004593 | $0.0005429 | $0.00009044 | $0.0004794 | $16,148.10 | $11,951.70 |
| 2018-11-23 | $0.0004770 | $0.0004819 | $0.0003399 | $0.0003845 | $18.89 | $9,585.07 |
| 2018-11-24 | $0.0003843 | $0.0004199 | $0.0003141 | $0.0003222 | $1.49 | $8,032.26 |
| 2018-11-25 | $0.0003223 | $0.0005024 | $0.0003190 | $0.0005000 | $0.3084 | $12,465.53 |
| 2018-11-26 | $0.0005000 | $0.0005000 | $0.0005000 | $0.0005000 | $0 | $12,465.53 |
| 2018-11-27 | $0.0005000 | $0.0005000 | $0.0003650 | $0.0004201 | $18,532.70 | $10,474.58 |
| 2018-11-28 | $0.0004205 | $0.0004665 | $0.0003343 | $0.0003402 | $80.19 | $8,482.72 |
| 2018-11-29 | $0.0003416 | $0.0003972 | $0.0003310 | $0.0003850 | $13,609.53 | $9,599.53 |
| 2018-11-30 | $0.0003859 | $0.0003892 | $0.0002751 | $0.0003210 | $11,313.28 | $8,002.43 |