ACChain ACC
Xếp hạng #?
02:09:08 07/04/2020
ACChain (ACC)
Không theo dõi
Lịch sử giá ACChain (ACC) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.1097 | $0.1104 | $0.06958 | $0.1057 | $1,939.99 | $0 |
| 2018-11-02 | $0.1057 | $0.1058 | $0.07527 | $0.1018 | $518.73 | $0 |
| 2018-11-03 | $0.1018 | $0.1019 | $0.09666 | $0.1014 | $222.80 | $0 |
| 2018-11-04 | $0.1014 | $0.1023 | $0.1006 | $0.1023 | $350.24 | $0 |
| 2018-11-05 | $0.1017 | $0.1024 | $0.08347 | $0.1009 | $370.58 | $0 |
| 2018-11-06 | $0.1014 | $0.1014 | $0.09959 | $0.1009 | $446.51 | $0 |
| 2018-11-07 | $0.1009 | $0.1029 | $0.09619 | $0.09758 | $1,124.92 | $0 |
| 2018-11-08 | $0.09751 | $0.09794 | $0.05886 | $0.07076 | $1,150.28 | $0 |
| 2018-11-09 | $0.07076 | $0.08708 | $0.05320 | $0.07979 | $868.87 | $0 |
| 2018-11-10 | $0.07978 | $0.08669 | $0.05387 | $0.05448 | $117.46 | $0 |
| 2018-11-11 | $0.05443 | $0.08664 | $0.05408 | $0.08572 | $2,844.77 | $0 |
| 2018-11-12 | $0.08624 | $0.08642 | $0.06848 | $0.08552 | $416.41 | $0 |
| 2018-11-13 | $0.08515 | $0.08552 | $0.06653 | $0.08448 | $429.37 | $0 |
| 2018-11-14 | $0.08423 | $0.08444 | $0.07276 | $0.07547 | $450.05 | $0 |
| 2018-11-15 | $0.07586 | $0.07605 | $0.05099 | $0.07197 | $286.74 | $0 |
| 2018-11-16 | $0.07195 | $0.07232 | $0.04654 | $0.04719 | $293.36 | $0 |
| 2018-11-17 | $0.04729 | $0.06406 | $0.04498 | $0.06375 | $761.63 | $0 |
| 2018-11-18 | $0.06396 | $0.06460 | $0.06383 | $0.06416 | $0 | $0 |
| 2018-11-19 | $0.06377 | $0.06377 | $0.03916 | $0.03957 | $76.32 | $0 |
| 2018-11-20 | $0.03934 | $0.04040 | $0.03447 | $0.03628 | $64.51 | $0 |
| 2018-11-21 | $0.03630 | $0.03729 | $0.03541 | $0.03680 | $0 | $0 |
| 2018-11-22 | $0.03680 | $0.04632 | $0.03680 | $0.04358 | $16.23 | $0 |
| 2018-11-23 | $0.04336 | $0.04780 | $0.02914 | $0.03035 | $682.49 | $0 |
| 2018-11-24 | $0.03033 | $0.03090 | $0.02631 | $0.02710 | $0.5420 | $0 |
| 2018-11-25 | $0.02711 | $0.02910 | $0.02508 | $0.02820 | $87.02 | $0 |
| 2018-11-26 | $0.02819 | $0.04397 | $0.02775 | $0.03962 | $226.18 | $0 |
| 2018-11-27 | $0.03959 | $0.04028 | $0.02633 | $0.03491 | $145.52 | $0 |
| 2018-11-28 | $0.03493 | $0.03986 | $0.03493 | $0.03951 | $0 | $0 |
| 2018-11-29 | $0.03951 | $0.03951 | $0.03951 | $0.03951 | $0 | $0 |
| 2018-11-30 | $0.03951 | $0.04243 | $0.03600 | $0.04214 | $12.22 | $0 |