ACChain ACC
Xếp hạng #?
02:09:08 07/04/2020
ACChain (ACC)
Không theo dõi
Lịch sử giá ACChain (ACC) Tháng 10/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-10-01 | $0.04448 | $0.04484 | $0.04395 | $0.04444 | $113.32 | $0 |
| 2018-10-02 | $0.04431 | $0.2826 | $0.04422 | $0.2216 | $51,621.70 | $0 |
| 2018-10-03 | $0.2217 | $0.2221 | $0.1300 | $0.1941 | $10,622.10 | $0 |
| 2018-10-04 | $0.1943 | $0.1967 | $0.1052 | $0.1631 | $2,577.58 | $0 |
| 2018-10-05 | $0.1636 | $0.1947 | $0.1181 | $0.1915 | $2,543.90 | $0 |
| 2018-10-06 | $0.1920 | $0.1920 | $0.09914 | $0.1889 | $2,987.15 | $0 |
| 2018-10-07 | $0.1896 | $0.1900 | $0.09917 | $0.1568 | $1,874.37 | $0 |
| 2018-10-08 | $0.1575 | $0.1579 | $0.06631 | $0.1319 | $25,160.80 | $0 |
| 2018-10-09 | $0.1327 | $0.1327 | $0.08582 | $0.1320 | $1,398.18 | $0 |
| 2018-10-10 | $0.1315 | $0.1568 | $0.05740 | $0.1305 | $7,228.83 | $0 |
| 2018-10-11 | $0.1301 | $0.1303 | $0.05628 | $0.09022 | $5,908.41 | $0 |
| 2018-10-12 | $0.09010 | $0.09535 | $0.06292 | $0.09363 | $1,351.20 | $0 |
| 2018-10-13 | $0.09363 | $0.1184 | $0.07780 | $0.1177 | $800.87 | $0 |
| 2018-10-14 | $0.1178 | $0.1254 | $0.07851 | $0.1231 | $1,381.42 | $0 |
| 2018-10-15 | $0.08474 | $0.1388 | $0.08436 | $0.1245 | $525.26 | $0 |
| 2018-10-16 | $0.1244 | $0.1263 | $0.07869 | $0.1236 | $497.86 | $0 |
| 2018-10-17 | $0.1240 | $0.1250 | $0.08455 | $0.1038 | $1,094.16 | $0 |
| 2018-10-18 | $0.1042 | $0.1241 | $0.08464 | $0.1215 | $756.90 | $0 |
| 2018-10-19 | $0.1215 | $0.1218 | $0.09047 | $0.1197 | $1,007.96 | $0 |
| 2018-10-20 | $0.1196 | $0.1203 | $0.09684 | $0.1103 | $460.94 | $0 |
| 2018-10-21 | $0.1101 | $0.1142 | $0.1002 | $0.1128 | $353.89 | $0 |
| 2018-10-22 | $0.1131 | $0.1272 | $0.09680 | $0.1251 | $510.90 | $0 |
| 2018-10-23 | $0.1251 | $0.1261 | $0.09771 | $0.1249 | $815.23 | $0 |
| 2018-10-24 | $0.1243 | $0.1260 | $0.09176 | $0.1173 | $1,978.51 | $0 |
| 2018-10-25 | $0.1174 | $0.1177 | $0.06579 | $0.08513 | $1,822.98 | $0 |
| 2018-10-26 | $0.08499 | $0.08581 | $0.05157 | $0.07858 | $2,276.93 | $0 |
| 2018-10-27 | $0.07828 | $0.09558 | $0.05167 | $0.09321 | $111.96 | $0 |
| 2018-10-28 | $0.09372 | $0.09382 | $0.05167 | $0.08979 | $59.95 | $0 |
| 2018-10-29 | $0.08934 | $0.08979 | $0.07550 | $0.08198 | $63.18 | $0 |
| 2018-10-30 | $0.08199 | $0.08713 | $0.07549 | $0.08663 | $142.08 | $0 |
| 2018-10-31 | $0.08690 | $0.1105 | $0.06985 | $0.1097 | $2,335.96 | $0 |