ACChain ACC
Xếp hạng #?
02:09:08 07/04/2020
ACChain (ACC)
Không theo dõi
Lịch sử giá ACChain (ACC) Tháng 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-01 | $0.009618 | $0.009840 | $0.009618 | $0.009834 | $0.09834 | $0 |
| 2019-04-02 | $0.009843 | $0.01178 | $0.009829 | $0.01169 | $0.3508 | $0 |
| 2019-04-03 | $0.01170 | $0.01273 | $0.01169 | $0.01191 | $23.91 | $0 |
| 2019-04-04 | $0.01192 | $0.01214 | $0.01185 | $0.01212 | $0 | $0 |
| 2019-04-05 | $0.01212 | $0.01212 | $0.01212 | $0.01212 | $0 | $0 |
| 2019-04-06 | $0.01212 | $0.01212 | $0.002548 | $0.002578 | $699.75 | $0 |
| 2019-04-07 | $0.002575 | $0.01249 | $0.002573 | $0.005764 | $274.57 | $0 |
| 2019-04-08 | $0.005765 | $0.005899 | $0.002771 | $0.004647 | $54.04 | $0 |
| 2019-04-09 | $0.004647 | $0.005110 | $0.004533 | $0.005091 | $1.27 | $0 |
| 2019-04-10 | $0.005090 | $0.005309 | $0.005075 | $0.005191 | $0 | $0 |
| 2019-04-11 | $0.005191 | $0.005288 | $0.004877 | $0.005256 | $0.3837 | $0 |
| 2019-04-12 | $0.005255 | $0.005498 | $0.002920 | $0.005487 | $274.51 | $0 |
| 2019-04-13 | $0.005487 | $0.005561 | $0.002924 | $0.005488 | $422.42 | $0 |
| 2019-04-14 | $0.005488 | $0.005644 | $0.005439 | $0.005618 | $0.1685 | $0 |
| 2019-04-15 | $0.005618 | $0.005743 | $0.005554 | $0.005603 | $1.04 | $0 |
| 2019-04-16 | $0.005603 | $0.005698 | $0.003588 | $0.005688 | $512.14 | $0 |
| 2019-04-17 | $0.005684 | $0.01260 | $0.003436 | $0.01255 | $3,058.60 | $0 |
| 2019-04-18 | $0.01255 | $0.01270 | $0.01115 | $0.01125 | $2.53 | $0 |
| 2019-04-19 | $0.01125 | $0.01126 | $0.003922 | $0.005656 | $840.46 | $0 |
| 2019-04-20 | $0.005656 | $0.007416 | $0.005648 | $0.007388 | $10.84 | $0 |
| 2019-04-21 | $0.007391 | $0.007420 | $0.007282 | $0.007303 | $0 | $0 |
| 2019-04-22 | $0.007303 | $0.007303 | $0.005254 | $0.005859 | $532.04 | $0 |
| 2019-04-23 | $0.005861 | $0.006093 | $0.005467 | $0.005490 | $54.96 | $0 |
| 2019-04-24 | $0.005486 | $0.005564 | $0.005368 | $0.005417 | $0 | $0 |
| 2019-04-25 | $0.005417 | $0.005417 | $0.003623 | $0.003678 | $425.59 | $0 |
| 2019-04-26 | $0.003691 | $0.003815 | $0.003648 | $0.003731 | $0 | $0 |
| 2019-04-27 | $0.003731 | $0.003928 | $0.003663 | $0.003893 | $78.17 | $0 |
| 2019-04-28 | $0.003892 | $0.004097 | $0.003888 | $0.004061 | $0.04345 | $0 |
| 2019-04-29 | $0.004063 | $0.01248 | $0.003639 | $0.01247 | $516.61 | $0 |
| 2019-04-30 | $0.01248 | $0.01275 | $0.01241 | $0.01271 | $0 | $0 |