Cap. de Mercado:

AppCoins AppCoins (APPC)

0.044103 USD (-0.59%)
0.00001208 BTC (0.00%)
0.00035710 ETH (2.87%)

Buy

Crypto-Backed Loan

Cap. de Mercado
4,412,675 USD
1,209 BTC
35,730 ETH
Volume (24h)
287,147 USD
78.65 BTC
2,325 ETH
Fornecimento Circulante
100,054,312 APPC
Fornecimento Total
246,203,093 APPC

Dados históricos para AppCoins

Moeda em USD
 
Data Abrir* Alto Baixo Fechar** Volume Cap. de Mercado
15/01/2019 0.043073 0.047165 0.041397 0.043014 648,965 4,303,719
14/01/2019 0.038465 0.047985 0.038369 0.043459 690,742 4,348,242
13/01/2019 0.040986 0.043560 0.038197 0.038423 232,702 3,844,369
12/01/2019 0.040113 0.044863 0.039569 0.041020 502,704 4,104,237
11/01/2019 0.039173 0.041107 0.038901 0.040130 67,386 4,015,192
10/01/2019 0.046865 0.047227 0.039208 0.039321 164,633 3,934,218
09/01/2019 0.046607 0.048325 0.046451 0.046835 82,422 4,686,071
08/01/2019 0.048021 0.048166 0.045201 0.046532 141,831 4,655,717
07/01/2019 0.049353 0.050004 0.047586 0.047956 217,345 4,798,248
06/01/2019 0.045307 0.055430 0.044833 0.049022 2,754,620 4,904,825
05/01/2019 0.047154 0.047764 0.045135 0.045279 120,144 4,530,406
04/01/2019 0.042639 0.047659 0.042313 0.047206 365,047 4,723,122
03/01/2019 0.044510 0.044965 0.042623 0.042641 138,444 4,266,397
02/01/2019 0.043679 0.044965 0.043166 0.044489 102,287 4,451,358
01/01/2019 0.041474 0.043678 0.040798 0.043616 38,159 4,363,995
31/12/2018 0.043690 0.043839 0.041298 0.041508 69,239 4,153,073
30/12/2018 0.042255 0.044601 0.041533 0.043635 63,172 4,365,850
29/12/2018 0.044549 0.044950 0.042124 0.042124 58,835 4,214,683
28/12/2018 0.039283 0.044488 0.039154 0.044403 114,424 4,442,753
27/12/2018 0.043105 0.043228 0.039108 0.039243 109,799 3,926,471
26/12/2018 0.043105 0.044464 0.041591 0.043171 47,304 4,319,466
25/12/2018 0.048664 0.048664 0.040927 0.043107 122,733 4,313,029
24/12/2018 0.047704 0.052624 0.047664 0.048242 192,910 4,826,822
23/12/2018 0.048135 0.049248 0.046248 0.047687 136,692 4,771,313
22/12/2018 0.043780 0.048063 0.043609 0.048061 296,574 4,808,757
21/12/2018 0.046025 0.047920 0.042833 0.043600 97,754 4,362,366
20/12/2018 0.042781 0.046592 0.042218 0.046015 156,918 4,604,004
19/12/2018 0.042763 0.047437 0.042033 0.042843 235,272 4,286,644
18/12/2018 0.039490 0.042338 0.039267 0.042338 76,170 4,236,099
17/12/2018 0.035955 0.040714 0.035396 0.039508 90,723 3,952,912
* Primeiros dados no intervalo (padrão UTC)
** Últimos dados no intervalo (padrão UTC)