ACChain ACC
Xếp hạng #?
02:09:08 07/04/2020
ACChain (ACC)
Không theo dõi
Lịch sử giá ACChain (ACC) Tháng 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $0.03029 | $0.03112 | $0.03019 | $0.03083 | $118.39 | $0 |
| 2018-09-02 | $0.03084 | $0.03139 | $0.03061 | $0.03087 | $118.52 | $0 |
| 2018-09-03 | $0.02906 | $0.02950 | $0.02903 | $0.02921 | $143.48 | $0 |
| 2018-09-04 | $0.02922 | $0.07326 | $0.02914 | $0.07317 | $801.58 | $0 |
| 2018-09-05 | $0.07323 | $0.08388 | $0.06931 | $0.07977 | $239.31 | $0 |
| 2018-09-06 | $0.07991 | $0.07991 | $0.02705 | $0.05826 | $4,457.87 | $0 |
| 2018-09-07 | $0.05819 | $0.05854 | $0.03140 | $0.05772 | $4.91 | $0 |
| 2018-09-08 | $0.05779 | $0.05823 | $0.02788 | $0.02798 | $424.04 | $0 |
| 2018-09-09 | $0.02797 | $0.06410 | $0.02790 | $0.04385 | $530.54 | $0 |
| 2018-09-10 | $0.04382 | $0.04447 | $0.02835 | $0.02854 | $1,074.43 | $0 |
| 2018-09-11 | $0.02859 | $0.04406 | $0.01490 | $0.04369 | $5,880.85 | $0 |
| 2018-09-12 | $0.04369 | $0.04377 | $0.01363 | $0.02535 | $1,186.09 | $0 |
| 2018-09-13 | $0.02537 | $0.04449 | $0.01986 | $0.02034 | $629.33 | $0 |
| 2018-09-14 | $0.02032 | $0.02060 | $0.02010 | $0.02024 | $148.90 | $0 |
| 2018-09-15 | $0.03262 | $0.03262 | $0.03262 | $0.03262 | $0.3262 | $0 |
| 2018-09-16 | $0.03271 | $0.03271 | $0.02265 | $0.02436 | $1,144.93 | $0 |
| 2018-09-17 | $0.02442 | $0.04508 | $0.01992 | $0.02506 | $606.87 | $0 |
| 2018-09-18 | $0.02507 | $0.04410 | $0.02399 | $0.04393 | $308.17 | $0 |
| 2018-09-19 | $0.04396 | $0.04402 | $0.02345 | $0.02427 | $145.62 | $0 |
| 2018-09-20 | $0.02428 | $0.02441 | $0.01910 | $0.01953 | $1,035.01 | $0 |
| 2018-09-21 | $0.01953 | $0.01996 | $0.01951 | $0.01989 | $397.72 | $0 |
| 2018-09-22 | $0.01990 | $0.02693 | $0.01980 | $0.02682 | $277.00 | $0 |
| 2018-09-23 | $0.02683 | $0.02706 | $0.02006 | $0.02015 | $241.74 | $0 |
| 2018-09-24 | $0.02015 | $0.02021 | $0.01974 | $0.01997 | $701.77 | $0 |
| 2018-09-25 | $0.01994 | $0.02562 | $0.01933 | $0.02560 | $1.28 | $0 |
| 2018-09-26 | $0.02555 | $0.03258 | $0.02540 | $0.03220 | $34.70 | $0 |
| 2018-09-27 | $0.03224 | $0.04493 | $0.01961 | $0.04466 | $448.34 | $0 |
| 2018-09-28 | $0.04467 | $0.04543 | $0.02409 | $0.04418 | $532.56 | $0 |
| 2018-09-29 | $0.04415 | $0.04415 | $0.04310 | $0.04349 | $16.49 | $0 |
| 2018-09-30 | $0.04348 | $0.04472 | $0.04321 | $0.04462 | $136.68 | $0 |