ACRE ACRE
Xếp hạng #?
12:43:16 17/09/2020
ACRE (ACRE)
Không hoạt động
Lịch sử giá ACRE (ACRE) Tháng 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $0.2640 | $0.2647 | $0.1762 | $0.1805 | $299.87 | $337,446 |
| 2018-09-02 | $0.1805 | $0.1837 | $0.1792 | $0.1830 | $72.88 | $347,949 |
| 2018-09-03 | $0.1830 | $0.2152 | $0.1808 | $0.2131 | $951.14 | $411,725 |
| 2018-09-04 | $0.2131 | $0.2164 | $0.1166 | $0.2155 | $74.01 | $422,929 |
| 2018-09-05 | $0.2157 | $0.2163 | $0.1135 | $0.1810 | $261.03 | $360,618 |
| 2018-09-06 | $0.1813 | $0.1813 | $0.1083 | $0.1308 | $364.49 | $264,619 |
| 2018-09-07 | $0.1307 | $0.1431 | $0.1298 | $0.1419 | $210.97 | $291,172 |
| 2018-09-08 | $0.1421 | $0.1723 | $0.1059 | $0.1059 | $432.36 | $220,351 |
| 2018-09-09 | $0.1058 | $0.1098 | $0.1056 | $0.1071 | $0.03213 | $226,115 |
| 2018-09-10 | $0.1071 | $0.1086 | $0.1071 | $0.1080 | $66.92 | $231,086 |
| 2018-09-11 | $0.1081 | $0.1581 | $0.1079 | $0.1559 | $83.74 | $338,347 |
| 2018-09-12 | $0.1560 | $0.1563 | $0.08332 | $0.08364 | $652.65 | $183,981 |
| 2018-09-13 | $0.08372 | $0.08744 | $0.08284 | $0.08713 | $1.22 | $194,252 |
| 2018-09-14 | $0.08708 | $0.08826 | $0.08665 | $0.08716 | $68.68 | $196,947 |
| 2018-09-15 | $0.08704 | $0.08798 | $0.08683 | $0.08764 | $69.06 | $200,037 |
| 2018-09-16 | $0.08721 | $0.08740 | $0.08691 | $0.08711 | $0.4356 | $202,072 |
| 2018-09-17 | $0.08733 | $0.08772 | $0.08373 | $0.08389 | $0.4195 | $196,745 |
| 2018-09-18 | $0.08643 | $0.08658 | $0.06279 | $0.06349 | $940.93 | $151,174 |
| 2018-09-19 | $0.06353 | $0.09541 | $0.06170 | $0.06387 | $23.68 | $154,018 |
| 2018-09-20 | $0.06390 | $0.1554 | $0.06388 | $0.1548 | $225.93 | $378,042 |
| 2018-09-21 | $0.1548 | $0.1560 | $0.07089 | $0.07321 | $50.61 | $180,988 |
| 2018-09-22 | $0.07326 | $0.07380 | $0.07292 | $0.07312 | $50.56 | $181,139 |
| 2018-09-23 | $0.08035 | $0.08060 | $0.08007 | $0.08038 | $0.4019 | $203,532 |
| 2018-09-24 | $0.08040 | $0.08064 | $0.07913 | $0.07940 | $130.57 | $203,466 |
| 2018-09-25 | $0.07931 | $0.07935 | $0.07657 | $0.07749 | $0.3875 | $201,027 |
| 2018-09-26 | $0.07737 | $0.1363 | $0.07691 | $0.1349 | $153.14 | $354,269 |
| 2018-09-27 | $0.1350 | $0.1948 | $0.09292 | $0.1936 | $1,238.89 | $515,382 |
| 2018-09-28 | $0.1936 | $0.1969 | $0.1902 | $0.1926 | $34.96 | $518,118 |
| 2018-09-29 | $0.1781 | $0.3826 | $0.1442 | $0.1539 | $1,755.57 | $418,236 |
| 2018-09-30 | $0.1539 | $0.3846 | $0.09919 | $0.3837 | $2,009.40 | $1,051,920 |