ACChain ACC
Xếp hạng #?
02:09:08 07/04/2020
ACChain (ACC)
Không theo dõi
Lịch sử giá ACChain (ACC) Tháng 12/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-12-01 | $0.04225 | $0.05185 | $0.02833 | $0.03016 | $66.41 | $0 |
| 2018-12-02 | $0.03013 | $0.05430 | $0.02950 | $0.05341 | $39.52 | $0 |
| 2018-12-03 | $0.05371 | $0.07656 | $0.03122 | $0.07362 | $1,282.37 | $0 |
| 2018-12-04 | $0.07358 | $0.09558 | $0.04008 | $0.09300 | $1,666.67 | $0 |
| 2018-12-05 | $0.09305 | $0.09329 | $0.08770 | $0.08770 | $184.56 | $0 |
| 2018-12-06 | $0.08766 | $0.09072 | $0.08022 | $0.08022 | $160.43 | $0 |
| 2018-12-07 | $0.08008 | $0.08008 | $0.03269 | $0.07773 | $1,855.07 | $0 |
| 2018-12-08 | $0.07769 | $0.07953 | $0.04017 | $0.04176 | $100.04 | $0 |
| 2018-12-09 | $0.04164 | $0.04367 | $0.04164 | $0.04362 | $0 | $0 |
| 2018-12-10 | $0.04362 | $0.07506 | $0.02522 | $0.03584 | $836.62 | $0 |
| 2018-12-11 | $0.03580 | $0.06851 | $0.01495 | $0.06805 | $1,487.29 | $0 |
| 2018-12-12 | $0.06796 | $0.06969 | $0.06778 | $0.06876 | $5.09 | $0 |
| 2018-12-13 | $0.06880 | $0.06882 | $0.01789 | $0.01887 | $152.46 | $0 |
| 2018-12-14 | $0.01886 | $0.01897 | $0.01837 | $0.01840 | $0 | $0 |
| 2018-12-15 | $0.01840 | $0.05782 | $0.01840 | $0.01977 | $0.4942 | $0 |
| 2018-12-16 | $0.01977 | $0.05752 | $0.01975 | $0.02004 | $0.8017 | $0 |
| 2018-12-17 | $0.02007 | $0.06100 | $0.02003 | $0.05321 | $591.30 | $0 |
| 2018-12-18 | $0.05322 | $0.05741 | $0.05233 | $0.05741 | $43.06 | $0 |
| 2018-12-19 | $0.05758 | $0.06736 | $0.05676 | $0.06376 | $254.62 | $0 |
| 2018-12-20 | $0.06360 | $0.07133 | $0.06343 | $0.07028 | $114.73 | $0 |
| 2018-12-21 | $0.07007 | $0.07126 | $0.06753 | $0.06962 | $0 | $0 |
| 2018-12-22 | $0.06962 | $0.06962 | $0.06962 | $0.06962 | $0 | $0 |
| 2018-12-23 | $0.06962 | $0.06962 | $0.06583 | $0.06629 | $3.31 | $0 |
| 2018-12-24 | $0.06632 | $0.07087 | $0.03690 | $0.03713 | $0.3969 | $0 |
| 2018-12-25 | $0.03721 | $0.03721 | $0.03420 | $0.03451 | $0 | $0 |
| 2018-12-26 | $0.03451 | $0.06218 | $0.03344 | $0.03427 | $403.95 | $0 |
| 2018-12-27 | $0.03425 | $0.03444 | $0.03346 | $0.03370 | $0 | $0 |
| 2018-12-28 | $0.03370 | $0.03370 | $0.03370 | $0.03370 | $0 | $0 |
| 2018-12-29 | $0.03370 | $0.03370 | $0.03370 | $0.03370 | $0 | $0 |
| 2018-12-30 | $0.03370 | $0.03370 | $0.03298 | $0.03322 | $365.40 | $0 |
| 2018-12-31 | $0.03326 | $0.03326 | $0.03251 | $0.03266 | $0 | $0 |