ACChain ACC
Xếp hạng #?
02:09:08 07/04/2020
ACChain (ACC)
Không theo dõi
Lịch sử giá ACChain (ACC) Tháng 01/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-01-01 | $0.03266 | $0.03266 | $0.03266 | $0.03266 | $0 | $0 |
| 2019-01-02 | $0.03266 | $0.03266 | $0.03060 | $0.03156 | $473.38 | $0 |
| 2019-01-03 | $0.03157 | $0.03160 | $0.03126 | $0.03132 | $0 | $0 |
| 2019-01-04 | $0.03132 | $0.03132 | $0.03132 | $0.03132 | $0 | $0 |
| 2019-01-05 | $0.03132 | $0.05445 | $0.03132 | $0.05362 | $1.07 | $0 |
| 2019-01-06 | $0.05362 | $0.05387 | $0.05347 | $0.05357 | $0 | $0 |
| 2019-01-07 | $0.05357 | $0.05663 | $0.05357 | $0.05622 | $0.5622 | $0 |
| 2019-01-08 | $0.05631 | $0.05723 | $0.03222 | $0.03222 | $287.28 | $0 |
| 2019-01-09 | $0.03227 | $0.03255 | $0.01770 | $0.01774 | $1,278.96 | $0 |
| 2019-01-10 | $0.01776 | $0.01788 | $0.01604 | $0.01615 | $1,651.40 | $0 |
| 2019-01-11 | $0.01614 | $0.01622 | $0.01609 | $0.01621 | $0 | $0 |
| 2019-01-12 | $0.01621 | $0.01621 | $0.01621 | $0.01621 | $0 | $0 |
| 2019-01-13 | $0.01621 | $0.01621 | $0.01621 | $0.01621 | $0 | $0 |
| 2019-01-14 | $0.01621 | $0.03281 | $0.01621 | $0.03256 | $0.3256 | $0 |
| 2019-01-15 | $0.03253 | $0.03269 | $0.01447 | $0.02033 | $1,347.65 | $0 |
| 2019-01-16 | $0.02029 | $0.02065 | $0.02027 | $0.02043 | $0 | $0 |
| 2019-01-17 | $0.02043 | $0.02043 | $0.01074 | $0.01085 | $619.19 | $0 |
| 2019-01-18 | $0.01084 | $0.01102 | $0.01080 | $0.01096 | $294.77 | $0 |
| 2019-01-19 | $0.01097 | $0.01102 | $0.01095 | $0.01100 | $0 | $0 |
| 2019-01-20 | $0.01100 | $0.01100 | $0.01100 | $0.01100 | $0 | $0 |
| 2019-01-21 | $0.01100 | $0.01100 | $0.01064 | $0.01072 | $3.98 | $0 |
| 2019-01-22 | $0.01073 | $0.01073 | $0.01071 | $0.01073 | $0 | $0 |
| 2019-01-23 | $0.01073 | $0.01073 | $0.01073 | $0.01073 | $0 | $0 |
| 2019-01-24 | $0.01073 | $0.01350 | $0.01073 | $0.01343 | $524.97 | $0 |
| 2019-01-25 | $0.01347 | $0.01348 | $0.01332 | $0.01339 | $0 | $0 |
| 2019-01-26 | $0.01339 | $0.01339 | $0.01339 | $0.01339 | $0 | $0 |
| 2019-01-27 | $0.01339 | $0.01339 | $0.01339 | $0.01339 | $0 | $0 |
| 2019-01-28 | $0.01339 | $0.01943 | $0.01279 | $0.01937 | $481.26 | $0 |
| 2019-01-29 | $0.01938 | $0.01942 | $0.01899 | $0.01922 | $477.48 | $0 |
| 2019-01-30 | $0.01923 | $0.01925 | $0.01910 | $0.01916 | $0.3832 | $0 |
| 2019-01-31 | $0.01916 | $0.01930 | $0.01895 | $0.01903 | $0 | $0 |