ACRE ACRE
Xếp hạng #?
12:43:16 17/09/2020
ACRE (ACRE)
Không hoạt động
Lịch sử giá ACRE (ACRE) Tháng 10/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-10-01 | $0.3825 | $0.3856 | $0.1967 | $0.3297 | $1,676.23 | $912,559 |
| 2018-10-02 | $0.3287 | $0.3814 | $0.1180 | $0.3751 | $3,595.52 | $1,048,140 |
| 2018-10-03 | $0.3753 | $0.3773 | $0.2585 | $0.3765 | $2,198.43 | $1,061,839 |
| 2018-10-04 | $0.3769 | $0.3830 | $0.02732 | $0.1115 | $15,048.00 | $317,280 |
| 2018-10-05 | $0.1118 | $0.1646 | $0.04697 | $0.06607 | $5,839.51 | $189,789 |
| 2018-10-06 | $0.06622 | $0.1018 | $0.04665 | $0.09986 | $9,780.78 | $289,405 |
| 2018-10-07 | $0.1002 | $0.1003 | $0.03933 | $0.05901 | $4,338.94 | $172,545 |
| 2018-10-08 | $0.05928 | $0.06035 | $0.03331 | $0.04871 | $2,542.03 | $143,659 |
| 2018-10-09 | $0.04888 | $0.04894 | $0.02721 | $0.03708 | $2,422.12 | $110,273 |
| 2018-10-10 | $0.03693 | $0.03706 | $0.01104 | $0.01741 | $1,974.75 | $52,219.43 |
| 2018-10-11 | $0.01735 | $0.02487 | $0.01569 | $0.02057 | $2,853.65 | $62,218.50 |
| 2018-10-12 | $0.02054 | $0.02066 | $0.01119 | $0.01765 | $1,295.90 | $53,851.52 |
| 2018-10-13 | $0.01765 | $0.02431 | $0.01395 | $0.01501 | $3,385.05 | $46,175.16 |
| 2018-10-14 | $0.01502 | $0.02244 | $0.01502 | $0.01565 | $553.27 | $48,534.20 |
| 2018-10-15 | $0.01567 | $0.02106 | $0.01556 | $0.02026 | $4,385.50 | $63,336.03 |
| 2018-10-16 | $0.02024 | $0.02027 | $0.01401 | $0.01946 | $4,627.26 | $61,302.11 |
| 2018-10-17 | $0.01952 | $0.01952 | $0.008516 | $0.01266 | $2,435.25 | $40,193.99 |
| 2018-10-18 | $0.01271 | $0.01300 | $0.008664 | $0.01296 | $2,444.24 | $41,475.55 |
| 2018-10-19 | $0.01295 | $0.01986 | $0.01005 | $0.01916 | $3,100.18 | $61,817.91 |
| 2018-10-20 | $0.01916 | $0.01926 | $0.009003 | $0.01229 | $1,630.34 | $39,959.36 |
| 2018-10-21 | $0.01230 | $0.01934 | $0.01080 | $0.01810 | $372.28 | $59,260.82 |
| 2018-10-22 | $0.01808 | $0.01808 | $0.01095 | $0.01691 | $1,596.08 | $55,776.87 |
| 2018-10-23 | $0.01690 | $0.01742 | $0.01084 | $0.01093 | $2,250.32 | $36,328.35 |
| 2018-10-24 | $0.01088 | $0.01095 | $0.01051 | $0.01056 | $159.07 | $35,313.50 |
| 2018-10-25 | $0.01056 | $0.01057 | $0.007780 | $0.008058 | $1,197.52 | $27,123.62 |
| 2018-10-26 | $0.008042 | $0.01806 | $0.008039 | $0.01804 | $2,372.38 | $61,125.80 |
| 2018-10-27 | $0.01798 | $0.01815 | $0.01110 | $0.01802 | $2,008.42 | $61,447.26 |
| 2018-10-28 | $0.01812 | $0.01814 | $0.005331 | $0.005355 | $422.88 | $18,370.88 |
| 2018-10-29 | $0.005354 | $0.01453 | $0.005340 | $0.01074 | $695.94 | $37,060.37 |
| 2018-10-30 | $0.01074 | $0.06884 | $0.01071 | $0.01448 | $1,926.66 | $50,290.25 |
| 2018-10-31 | $0.01453 | $0.04923 | $0.01446 | $0.01911 | $2,083.23 | $66,788.17 |