Asiadigicoin ADCN
Xếp hạng #?
07:50:01 18/04/2019
Asiadigicoin (ADCN)
Không hoạt động
Lịch sử giá Asiadigicoin (ADCN) Tháng 12/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-12-01 | $0.0003219 | $0.0003960 | $0.0003165 | $0.0003960 | $0.4147 | $9,871.95 |
| 2018-12-02 | $0.0003960 | $0.0003960 | $0.0003960 | $0.0003960 | $0 | $9,871.95 |
| 2018-12-03 | $0.0003960 | $0.0003960 | $0.0002723 | $0.0002763 | $95.48 | $6,889.12 |
| 2018-12-04 | $0.0002762 | $0.0003052 | $0.0002729 | $0.0003052 | $0.03875 | $7,608.96 |
| 2018-12-05 | $0.0003052 | $0.0003133 | $0.0002708 | $0.0002999 | $48.71 | $7,478.06 |
| 2018-12-06 | $0.0002998 | $0.0004069 | $0.0002702 | $0.0003868 | $46.01 | $9,643.60 |
| 2018-12-07 | $0.0003861 | $0.0003861 | $0.0002393 | $0.0003762 | $150.21 | $9,380.17 |
| 2018-12-08 | $0.0003760 | $0.0003850 | $0.0003682 | $0.0003685 | $0 | $9,186.65 |
| 2018-12-09 | $0.0003685 | $0.0003685 | $0.0003685 | $0.0003685 | $0 | $9,186.65 |
| 2018-12-10 | $0.0003685 | $0.0003685 | $0.0003468 | $0.0003503 | $3.47 | $8,733.68 |
| 2018-12-11 | $0.0003499 | $0.0003517 | $0.0003433 | $0.0003436 | $0 | $8,567.52 |
| 2018-12-12 | $0.0003436 | $0.0003859 | $0.0003122 | $0.0003140 | $10.15 | $7,827.97 |
| 2018-12-13 | $0.0003141 | $0.0003452 | $0.0003092 | $0.0003310 | $3.47 | $8,252.62 |
| 2018-12-14 | $0.0003308 | $0.0003327 | $0.0003267 | $0.0003289 | $0 | $8,200.67 |
| 2018-12-15 | $0.0003289 | $0.0003289 | $0.0003183 | $0.0003235 | $3.50 | $8,065.58 |
| 2018-12-16 | $0.0003235 | $0.0003238 | $0.0002598 | $0.0002599 | $1.65 | $6,479.18 |
| 2018-12-17 | $0.0002602 | $0.0003607 | $0.0002598 | $0.0003550 | $6.32 | $8,850.25 |
| 2018-12-18 | $0.0003550 | $0.0003583 | $0.0003538 | $0.0003569 | $0 | $8,897.18 |
| 2018-12-19 | $0.0003569 | $0.0004180 | $0.0002980 | $0.0003002 | $2.52 | $7,484.80 |
| 2018-12-20 | $0.0002995 | $0.0003785 | $0.0002987 | $0.0003730 | $0.5954 | $9,298.10 |
| 2018-12-21 | $0.0003718 | $0.0003781 | $0.0003584 | $0.0003650 | $0 | $9,100.11 |
| 2018-12-22 | $0.0003650 | $0.0003650 | $0.0003650 | $0.0003650 | $0 | $9,100.11 |
| 2018-12-23 | $0.0003650 | $0.0003650 | $0.0003650 | $0.0003650 | $0 | $9,100.11 |
| 2018-12-24 | $0.0003650 | $0.0005438 | $0.0003352 | $0.0003668 | $9,463.02 | $9,145.12 |
| 2018-12-25 | $0.0003676 | $0.0004242 | $0.0003418 | $0.0003439 | $13.84 | $8,572.65 |
| 2018-12-26 | $0.0003438 | $0.0003877 | $0.0003385 | $0.0003859 | $2,123.57 | $9,622.00 |
| 2018-12-27 | $0.0003857 | $0.0003878 | $0.0003019 | $0.0003282 | $23,392.75 | $8,182.07 |
| 2018-12-28 | $0.0003285 | $0.0003567 | $0.0003278 | $0.0003541 | $4.01 | $8,827.50 |
| 2018-12-29 | $0.0003546 | $0.0003564 | $0.0002666 | $0.0002674 | $7,032.35 | $6,667.43 |
| 2018-12-30 | $0.0002677 | $0.0003492 | $0.0002301 | $0.0002318 | $15,357.34 | $5,778.44 |
| 2018-12-31 | $0.0002321 | $0.0003077 | $0.0002282 | $0.0002996 | $0.3745 | $7,468.99 |