ACChain ACC
Xếp hạng #?
02:09:08 07/04/2020
ACChain (ACC)
Không theo dõi
Lịch sử giá ACChain (ACC) Tháng 03/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-03-01 | $0.007346 | $0.007380 | $0.002007 | $0.005085 | $311.16 | $0 |
| 2019-03-02 | $0.005077 | $0.005114 | $0.005076 | $0.005083 | $0 | $0 |
| 2019-03-03 | $0.005083 | $0.007383 | $0.005083 | $0.007336 | $61.60 | $0 |
| 2019-03-04 | $0.007346 | $0.01085 | $0.007135 | $0.01083 | $0.8420 | $0 |
| 2019-03-05 | $0.01083 | $0.01125 | $0.01078 | $0.01121 | $0 | $0 |
| 2019-03-06 | $0.01121 | $0.01121 | $0.008848 | $0.008895 | $0.3558 | $0 |
| 2019-03-07 | $0.008896 | $0.008982 | $0.008882 | $0.008926 | $0 | $0 |
| 2019-03-08 | $0.008926 | $0.008926 | $0.008926 | $0.008926 | $0 | $0 |
| 2019-03-09 | $0.008926 | $0.009433 | $0.008926 | $0.009430 | $0.1066 | $0 |
| 2019-03-10 | $0.009443 | $0.009443 | $0.009330 | $0.009377 | $0 | $0 |
| 2019-03-11 | $0.009377 | $0.009453 | $0.005398 | $0.009201 | $6.11 | $0 |
| 2019-03-12 | $0.009212 | $0.009606 | $0.009105 | $0.009561 | $5.28 | $0 |
| 2019-03-13 | $0.009583 | $0.009609 | $0.009522 | $0.009579 | $0 | $0 |
| 2019-03-14 | $0.009579 | $0.009579 | $0.009579 | $0.009579 | $0 | $0 |
| 2019-03-15 | $0.009579 | $0.009579 | $0.009579 | $0.009579 | $0 | $0 |
| 2019-03-16 | $0.009579 | $0.009579 | $0.009579 | $0.009579 | $0 | $0 |
| 2019-03-17 | $0.009579 | $0.009579 | $0.009579 | $0.009579 | $0 | $0 |
| 2019-03-18 | $0.009579 | $0.009579 | $0.009579 | $0.009579 | $0 | $0 |
| 2019-03-19 | $0.009579 | $0.01000 | $0.009579 | $0.009979 | $4.06 | $0 |
| 2019-03-20 | $0.009980 | $0.01001 | $0.009861 | $0.009917 | $0 | $0 |
| 2019-03-21 | $0.009917 | $0.009996 | $0.009752 | $0.009824 | $0.9824 | $0 |
| 2019-03-22 | $0.009805 | $0.009987 | $0.009794 | $0.009887 | $0.09887 | $0 |
| 2019-03-23 | $0.009881 | $0.009960 | $0.009865 | $0.009920 | $0 | $0 |
| 2019-03-24 | $0.009920 | $0.009920 | $0.009920 | $0.009920 | $0 | $0 |
| 2019-03-25 | $0.009920 | $0.009920 | $0.009920 | $0.009920 | $0 | $0 |
| 2019-03-26 | $0.009920 | $0.009920 | $0.001976 | $0.009707 | $1,449.37 | $0 |
| 2019-03-27 | $0.009712 | $0.009956 | $0.009687 | $0.009931 | $0 | $0 |
| 2019-03-28 | $0.009931 | $0.009931 | $0.009931 | $0.009931 | $0 | $0 |
| 2019-03-29 | $0.009931 | $0.009931 | $0.009550 | $0.009607 | $0.09607 | $0 |
| 2019-03-30 | $0.009588 | $0.01034 | $0.009484 | $0.009618 | $0 | $0 |
| 2019-03-31 | $0.009618 | $0.009618 | $0.009618 | $0.009618 | $0 | $0 |