Rank 1726
AppCoins (APPC)
APPC
Just now
£ 0.1481663105 (-1.35%)
Mkt. Cap.
£ 0
Vol. 24H
APPC 0 (£ 0)
Open 24h
£ 0.1501908264
Low/High 24h
£ 0.1467067759 - £ 0.1523095058
Last trade
APPC 0 ( £ 0) / HuobiPro
Loading chart ...

Description

Facebook

Twitter

Reddit

Website Live Widget For AppCoins (APPC)

AppCoins (APPC)
0.2113009092 GBP (-1.35%)
Rank

1726
MARKET CAP

£ 0
VOLUME (24H)

£ 0

Historical data for AppCoins (APPC)

Currency in GBP
Open/Close in

From: To:

Date Open High Low Close Volume
2018-01-10 1.977 2.069 1.816 1.900 7,580,393.856
2018-01-11 1.977 2.174 1.746 2.005 22,264,021.943
2018-01-12 2.062 2.069 1.613 1.788 18,289,815.187
2018-01-13 1.711 2.104 1.578 1.935 35,978,416.033
2018-01-14 1.928 2.062 1.522 1.543 17,400,605.667
2018-01-15 1.283 1.290 0.799 1.010 17,364,474.420
2018-01-16 0.996 1.129 0.848 1.024 11,637,132.419
2018-01-17 1.017 1.136 0.940 1.003 11,062,165.098
2018-01-18 1.031 1.129 0.961 1.129 9,283,342.758
2018-01-19 1.241 1.578 1.234 1.367 31,431,370.164
2018-01-20 1.234 1.297 1.024 1.094 10,725,778.428
2018-01-21 1.024 1.038 0.919 0.954 8,222,670.136
2018-01-22 0.954 0.996 0.891 0.947 7,069,910.796
2018-01-23 0.996 1.024 0.961 0.968 5,597,861.982
2018-01-24 0.947 1.038 0.940 0.982 5,773,032.591
2018-01-25 0.975 1.010 0.891 0.968 4,461,282.859
2018-01-26 0.996 1.010 0.947 0.982 2,483,657.112
2018-01-27 1.010 1.017 0.961 0.989 3,006,472.311
2018-01-28 0.940 0.947 0.891 0.891 2,982,341.565
2018-01-29 0.799 0.827 0.722 0.750 3,334,286.051
2018-01-30 0.757 0.771 0.722 0.750 4,536,123.633
2018-01-31 0.671 0.689 0.549 0.593 5,398,866.466
2018-02-01 0.577 0.577 0.420 0.513 3,412,971.546
2018-02-02 0.535 0.606 0.504 0.578 2,938,619.985
2018-02-03 0.514 0.558 0.455 0.465 2,753,093.535
2018-02-04 0.392 0.401 0.336 0.350 1,539,497.895
2018-02-05 0.389 0.430 0.350 0.426 2,310,828.005
2018-02-06 0.422 0.431 0.375 0.387 1,837,130.112
2018-02-07 0.421 0.449 0.419 0.440 533,546.236
2018-02-08 0.464 0.527 0.462 0.481 2,266,892.367
2018-02-09 0.474 0.498 0.438 0.442 1,695,824.552
2018-02-10 0.417 0.446 0.396 0.415 1,287,342.485
2018-02-11 0.457 0.468 0.441 0.448 1,201,104.383
2018-02-12 0.430 0.436 0.409 0.421 1,114,106.401
2018-02-13 0.468 0.471 0.436 0.447 1,702,115.057
2018-02-14 0.472 0.685 0.468 0.629 24,329,904.820
2018-02-15 0.639 0.743 0.580 0.700 27,450,987.332
2018-02-16 0.764 0.870 0.678 0.682 18,424,990.608
2018-02-17 0.642 0.676 0.588 0.599 6,994,851.293
2018-02-18 0.643 0.701 0.609 0.614 4,326,072.651
2018-02-19 0.618 0.627 0.531 0.540 3,333,176.562
2018-02-20 0.503 0.605 0.488 0.565 8,577,962.753
2018-02-21 0.531 0.567 0.479 0.502 5,170,646.248
2018-02-22 0.519 0.572 0.508 0.528 4,118,086.122
2018-02-23 0.501 0.524 0.498 0.503 2,330,810.491
2018-02-24 0.498 0.544 0.496 0.517 3,081,637.045
2018-02-25 0.556 0.593 0.515 0.524 4,023,533.619
2018-02-26 0.538 0.544 0.512 0.519 2,322,334.244
2018-02-27 0.507 0.510 0.474 0.486 2,010,579.615
2018-02-28 0.514 0.527 0.476 0.506 2,637,945.983
2018-03-01 0.511 0.522 0.488 0.497 1,749,530.625
2018-03-02 0.516 0.533 0.486 0.487 1,844,288.253
2018-03-03 0.489 0.495 0.457 0.483 1,701,967.712
2018-03-04 0.481 0.487 0.456 0.459 1,250,402.005
2018-03-05 0.432 0.446 0.397 0.402 1,474,020.195
2018-03-06 0.372 0.380 0.308 0.347 1,798,855.742
2018-03-07 0.324 0.332 0.301 0.309 1,068,553.963
2018-03-08 0.307 0.315 0.271 0.305 1,263,129.191
2018-03-09 0.291 0.306 0.276 0.281 798,272.582
2018-03-10 0.308 0.344 0.299 0.321 1,446,472.880
2018-03-11 0.307 0.318 0.293 0.301 994,299.919
2018-03-12 0.302 0.311 0.289 0.294 868,478.646
2018-03-13 0.264 0.278 0.250 0.255 1,196,143.007
2018-03-14 0.257 0.353 0.252 0.280 5,849,232.381
2018-03-15 0.280 0.301 0.264 0.271 1,654,242.967
2018-03-16 0.258 0.280 0.252 0.252 1,171,451.026
2018-03-17 0.263 0.263 0.218 0.250 1,566,918.018
2018-03-18 0.262 0.280 0.258 0.271 1,586,299.385
2018-03-19 0.279 0.312 0.273 0.291 2,080,226.457
2018-03-20 0.291 0.329 0.278 0.289 2,552,805.632
2018-03-21 0.282 0.298 0.271 0.289 1,528,820.374
2018-03-22 0.296 0.307 0.280 0.288 1,924,606.782
2018-03-23 0.276 0.340 0.275 0.308 4,040,647.701
2018-03-24 0.305 0.332 0.287 0.319 2,920,127.219
2018-03-25 0.307 0.327 0.280 0.291 2,321,051.597
2018-03-26 0.278 0.281 0.263 0.270 1,024,962.380
2018-03-27 0.274 0.306 0.272 0.293 1,835,636.303
2018-03-28 0.262 0.267 0.244 0.251 1,327,340.877
2018-03-29 0.242 0.253 0.234 0.240 924,240.429
2018-03-30 0.243 0.254 0.234 0.235 855,015.253
2018-03-31 0.232 0.234 0.217 0.218 855,119.642
2018-04-01 0.225 0.232 0.221 0.226 616,669.079
2018-04-02 0.238 0.258 0.232 0.245 1,015,316.529
2018-04-03 0.225 0.230 0.210 0.215 798,611.638
2018-04-04 0.214 0.223 0.212 0.215 782,178.046
2018-04-05 0.210 0.211 0.204 0.207 536,045.342
2018-04-06 0.216 0.232 0.213 0.222 783,388.334
2018-04-07 0.227 0.237 0.223 0.231 918,721.626
2018-04-08 0.222 0.224 0.214 0.218 703,980.972
2018-04-09 0.221 0.233 0.218 0.229 1,052,348.130
2018-04-10 0.232 0.251 0.231 0.237 1,501,860.967
2018-04-11 0.269 0.306 0.267 0.291 2,535,352.263
2018-04-12 0.290 0.363 0.281 0.320 4,494,810.044
2018-04-13 0.325 0.327 0.304 0.308 1,720,912.317
2018-04-14 0.321 0.355 0.320 0.339 1,919,799.216
2018-04-15 0.327 0.327 0.299 0.317 1,601,092.869
2018-04-16 0.311 0.340 0.306 0.320 1,966,499.016
2018-04-17 0.331 0.350 0.328 0.347 1,613,056.738
2018-04-18 0.352 0.377 0.348 0.365 2,445,232.081
2018-04-19 0.390 0.411 0.375 0.376 2,398,900.345
2018-04-20 0.379 0.388 0.343 0.366 1,665,362.671
2018-04-21 0.362 0.388 0.357 0.378 1,803,182.769
2018-04-22 0.384 0.407 0.381 0.400 1,906,061.677
2018-04-23 0.431 0.465 0.426 0.436 2,749,923.589
2018-04-24 0.400 0.401 0.346 0.363 2,358,396.078
2018-04-25 0.379 0.413 0.371 0.391 1,709,352.617
2018-04-26 0.376 0.405 0.368 0.396 2,245,243.924
2018-04-27 0.414 0.511 0.409 0.484 9,101,448.203
2018-04-28 0.487 0.507 0.458 0.498 4,040,741.859
2018-04-29 0.489 0.548 0.485 0.496 3,958,323.711
2018-04-30 0.487 0.488 0.444 0.479 2,046,607.792
2018-05-01 0.487 0.502 0.477 0.499 2,510,930.016
2018-05-02 0.526 0.543 0.478 0.486 2,567,453.853
2018-05-03 0.484 0.557 0.463 0.504 6,065,338.087
2018-05-04 0.511 0.545 0.494 0.497 2,260,294.682
2018-05-05 0.487 0.492 0.445 0.455 1,484,355.232
2018-05-06 0.443 0.444 0.416 0.436 1,372,691.879
2018-05-07 0.428 0.438 0.410 0.417 1,056,540.714
2018-05-08 0.423 0.432 0.387 0.405 1,517,597.943
2018-05-09 0.392 0.427 0.389 0.400 1,509,395.349
2018-05-10 0.373 0.373 0.312 0.329 1,158,073.425
2018-05-11 0.331 0.341 0.313 0.333 811,487.340
2018-05-12 0.343 0.358 0.333 0.356 704,059.654
2018-05-13 0.356 0.368 0.343 0.347 1,102,720.904
2018-05-14 0.339 0.361 0.336 0.341 955,856.221
2018-05-15 0.336 0.336 0.314 0.322 527,451.270
2018-05-16 0.311 0.347 0.304 0.305 1,108,642.594
2018-05-17 0.312 0.316 0.301 0.311 592,011.177
2018-05-18 0.311 0.330 0.305 0.308 608,053.165
2018-05-19 0.318 0.321 0.308 0.317 512,479.048
2018-05-20 0.313 0.313 0.295 0.298 379,465.836
2018-05-21 0.283 0.283 0.267 0.268 490,527.732
2018-05-22 0.252 0.256 0.228 0.234 543,202.922
2018-05-23 0.236 0.246 0.224 0.244 741,298.842
2018-05-24 0.241 0.245 0.226 0.233 434,521.521
2018-05-25 0.230 0.243 0.227 0.233 515,901.542
2018-05-26 0.234 0.236 0.222 0.228 449,451.720
2018-05-27 0.220 0.222 0.195 0.201 546,600.810
2018-05-28 0.210 0.235 0.206 0.229 735,574.367
2018-05-29 0.227 0.269 0.225 0.250 3,265,995.174
2018-05-30 0.254 0.274 0.253 0.259 1,243,555.665
2018-05-31 0.260 0.265 0.250 0.260 590,908.573
2018-06-01 0.264 0.267 0.258 0.258 446,700.508
2018-06-02 0.261 0.262 0.252 0.255 610,713.927
2018-06-03 0.248 0.248 0.226 0.232 758,269.162
2018-06-04 0.236 0.238 0.217 0.230 697,523.402
2018-06-05 0.231 0.234 0.221 0.225 378,527.259
2018-06-06 0.226 0.234 0.223 0.225 248,894.511
2018-06-07 0.223 0.226 0.219 0.219 172,593.473
2018-06-08 0.216 0.221 0.210 0.211 182,867.287
2018-06-09 0.190 0.199 0.182 0.187 485,208.451
2018-06-10 0.190 0.197 0.181 0.187 393,059.802
2018-06-11 0.178 0.183 0.162 0.165 267,460.693
2018-06-12 0.158 0.162 0.146 0.155 246,367.511
2018-06-13 0.163 0.184 0.160 0.169 433,559.104
2018-06-14 0.163 0.163 0.155 0.156 169,007.647
2018-06-15 0.159 0.161 0.157 0.159 143,693.012
2018-06-16 0.158 0.161 0.153 0.155 99,430.870
2018-06-17 0.161 0.163 0.153 0.157 157,866.913
2018-06-18 0.157 0.159 0.153 0.158 113,416.889
2018-06-19 0.158 0.158 0.151 0.151 159,809.433
2018-06-20 0.150 0.152 0.147 0.149 99,057.560
2018-06-21 0.134 0.134 0.118 0.122 186,218.664
2018-06-22 0.123 0.124 0.120 0.120 17,345.362

Cryptocurrency Converter & Calculator

=