ACRE ACRE
Xếp hạng #?
12:43:16 17/09/2020
ACRE (ACRE)
Không hoạt động
Lịch sử giá ACRE (ACRE) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.01911 | $0.03349 | $0.01763 | $0.02783 | $1,068.48 | $97,854.80 |
| 2018-11-02 | $0.02783 | $0.04074 | $0.01999 | $0.02831 | $1,278.54 | $100,139 |
| 2018-11-03 | $0.02831 | $0.02831 | $0.01620 | $0.01620 | $702.08 | $57,635.08 |
| 2018-11-04 | $0.01620 | $0.02796 | $0.01004 | $0.01004 | $383.20 | $35,941.09 |
| 2018-11-05 | $0.01004 | $0.02856 | $0.01004 | $0.01739 | $2,217.24 | $62,627.23 |
| 2018-11-06 | $0.01748 | $0.04122 | $0.01734 | $0.02916 | $2,371.42 | $105,311 |
| 2018-11-07 | $0.02916 | $0.03923 | $0.02082 | $0.02366 | $2,267.13 | $86,226.57 |
| 2018-11-08 | $0.02366 | $0.02906 | $0.02248 | $0.02277 | $678.28 | $83,475.59 |
| 2018-11-09 | $0.02277 | $0.02673 | $0.01371 | $0.02413 | $1,557.91 | $88,969.12 |
| 2018-11-10 | $0.02413 | $0.02424 | $0.01534 | $0.01555 | $966.66 | $57,656.47 |
| 2018-11-11 | $0.01553 | $0.03539 | $0.01543 | $0.01617 | $706.10 | $60,322.29 |
| 2018-11-12 | $0.01618 | $0.02699 | $0.01618 | $0.01663 | $657.84 | $62,393.52 |
| 2018-11-13 | $0.01656 | $0.01993 | $0.01552 | $0.01891 | $930.70 | $71,332.05 |
| 2018-11-14 | $0.01619 | $0.01927 | $0.01380 | $0.01431 | $818.70 | $54,288.37 |
| 2018-11-15 | $0.01725 | $0.01732 | $0.01346 | $0.01698 | $959.82 | $64,783.54 |
| 2018-11-16 | $0.01697 | $0.01700 | $0.01376 | $0.01396 | $185.83 | $53,563.64 |
| 2018-11-17 | $0.01400 | $0.01400 | $0.01327 | $0.01342 | $94.66 | $51,766.14 |
| 2018-11-18 | $0.01346 | $0.01691 | $0.01340 | $0.01623 | $86.76 | $62,982.99 |
| 2018-11-19 | $0.01624 | $0.01624 | $0.01187 | $0.01395 | $498.89 | $54,425.74 |
| 2018-11-20 | $0.01391 | $0.01414 | $0.01034 | $0.01070 | $4.50 | $41,979.00 |
| 2018-11-21 | $0.01082 | $0.01307 | $0.01044 | $0.01305 | $554.46 | $51,462.63 |
| 2018-11-22 | $0.01300 | $0.01304 | $0.009400 | $0.01212 | $576.91 | $48,049.76 |
| 2018-11-23 | $0.01205 | $0.01217 | $0.009170 | $0.009495 | $482.17 | $37,861.63 |
| 2018-11-24 | $0.009488 | $0.02678 | $0.009488 | $0.02324 | $469.90 | $93,159.73 |
| 2018-11-25 | $0.02324 | $0.02981 | $0.01112 | $0.02884 | $134.04 | $116,229 |
| 2018-11-26 | $0.02890 | $0.02943 | $0.004816 | $0.005428 | $1,232.07 | $21,992.66 |
| 2018-11-27 | $0.005425 | $0.006093 | $0.003387 | $0.006035 | $611.86 | $24,580.25 |
| 2018-11-28 | $0.006041 | $0.008715 | $0.003731 | $0.005569 | $10.94 | $22,801.05 |
| 2018-11-29 | $0.005592 | $0.007496 | $0.005411 | $0.006032 | $94.80 | $24,828.70 |
| 2018-11-30 | $0.006046 | $0.007301 | $0.004724 | $0.006741 | $25.67 | $27,888.43 |