Market Cap:

AppCoins AppCoins (APPC)

0.098823 USD (4.06%)
0.00001534 BTC (3.44%)
0.00046418 ETH (3.59%)

Buy

Trade

  • HitBTC HitBTC

    Most advanced crypto exchange since 2013

Wallet

Market Cap
9,887,696 USD
1,535 BTC
46,443 ETH
Volume (24h)
440,354 USD
68.35 BTC
2,068 ETH
Circulating Supply
100,054,312 APPC
Total Supply
246,203,093 APPC

Historical data for AppCoins

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Sep 25, 2018 0.103084 0.103486 0.092809 0.097773 434,956 10,313,993
Sep 24, 2018 0.110186 0.110939 0.100843 0.103466 454,631 11,024,562
Sep 23, 2018 0.119057 0.123673 0.106474 0.110191 2,385,520 11,912,152
Sep 22, 2018 0.099974 0.120690 0.090346 0.118603 1,987,940 10,002,868
Sep 21, 2018 0.095683 0.100298 0.094016 0.100298 500,854 9,573,496
Sep 20, 2018 0.094116 0.099957 0.091346 0.095311 570,368 9,416,742
Sep 19, 2018 0.089674 0.098326 0.085754 0.094001 772,191 8,972,247
Sep 18, 2018 0.093027 0.102390 0.088364 0.091558 1,780,090 9,307,736
Sep 17, 2018 0.083952 0.113299 0.083643 0.092528 3,557,230 8,399,764
Sep 16, 2018 0.074050 0.088487 0.073584 0.084246 761,603 7,409,050
Sep 15, 2018 0.071403 0.081787 0.070825 0.073894 728,467 7,144,196
Sep 14, 2018 0.069721 0.073953 0.068189 0.071508 129,827 6,975,844
Sep 13, 2018 0.066275 0.072800 0.066275 0.069875 119,595 6,631,088
Sep 12, 2018 0.069085 0.069185 0.062049 0.066135 110,969 6,912,262
Sep 11, 2018 0.070218 0.073023 0.065383 0.069129 118,010 7,025,657
Sep 10, 2018 0.070231 0.071441 0.068316 0.070161 129,547 7,026,861
Sep 09, 2018 0.067738 0.073966 0.065743 0.070367 152,424 6,777,514
Sep 08, 2018 0.076543 0.078009 0.066611 0.067805 159,271 7,658,434
Sep 07, 2018 0.079772 0.081456 0.075797 0.076453 106,001 7,981,522
Sep 06, 2018 0.078535 0.080902 0.072627 0.079881 176,861 7,857,756
Sep 05, 2018 0.105602 0.107603 0.079220 0.079220 375,771 10,565,912
Sep 04, 2018 0.100783 0.110140 0.100308 0.106313 354,458 10,083,771
Sep 03, 2018 0.107366 0.107366 0.100754 0.101343 134,451 10,742,471
Sep 02, 2018 0.109100 0.109234 0.100309 0.107234 284,838 10,915,916
Sep 01, 2018 0.101750 0.112140 0.101750 0.109628 266,163 10,180,555
Aug 31, 2018 0.097673 0.105275 0.096735 0.102145 273,656 9,772,658
Aug 30, 2018 0.105064 0.105064 0.092222 0.097536 299,633 10,512,144
Aug 29, 2018 0.116124 0.116777 0.103130 0.105045 219,315 11,618,685
Aug 28, 2018 0.103794 0.116629 0.101639 0.116168 743,186 10,385,002
Aug 27, 2018 0.095643 0.106777 0.094890 0.105233 930,915 9,569,472
* Earliest data in range (UTC time)
** Latest data in range (UTC time)