ACRE ACRE
Xếp hạng #?
12:43:16 17/09/2020
ACRE (ACRE)
Không hoạt động
Lịch sử giá ACRE (ACRE) Tháng 02/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-02-01 | $0.001245 | $0.001576 | $0.001027 | $0.001568 | $3.69 | $6,867.67 |
| 2019-02-02 | $0.001566 | $0.001571 | $0.001077 | $0.001089 | $36.63 | $4,770.57 |
| 2019-02-03 | $0.001089 | $0.001092 | $0.001065 | $0.001071 | $0.06780 | $4,691.90 |
| 2019-02-04 | $0.001075 | $0.001352 | $0.001067 | $0.001074 | $0.008796 | $4,701.97 |
| 2019-02-05 | $0.001070 | $0.001077 | $0.001033 | $0.001040 | $7.10 | $4,553.24 |
| 2019-02-06 | $0.001043 | $0.001043 | $0.0007803 | $0.0007837 | $40.86 | $3,432.65 |
| 2019-02-07 | $0.0007839 | $0.0007877 | $0.0005088 | $0.0005098 | $14.17 | $2,232.67 |
| 2019-02-08 | $0.0005099 | $0.001265 | $0.0005078 | $0.0005504 | $12.44 | $2,410.71 |
| 2019-02-09 | $0.0005503 | $0.0005530 | $0.0005461 | $0.0005497 | $0.2757 | $2,407.68 |
| 2019-02-10 | $0.0005503 | $0.0005549 | $0.0005459 | $0.0005549 | $0.0005549 | $2,430.32 |
| 2019-02-11 | $0.0005545 | $0.0005545 | $0.0005460 | $0.0005460 | $1.88 | $2,391.54 |
| 2019-02-12 | $0.0005471 | $0.0005471 | $0.0002529 | $0.0002553 | $0.02254 | $1,118.03 |
| 2019-02-13 | $0.0002552 | $0.0002923 | $0.0002547 | $0.0002903 | $0.3483 | $1,271.31 |
| 2019-02-14 | $0.0002898 | $0.0002912 | $0.0002882 | $0.0002887 | $0.04258 | $1,264.48 |
| 2019-02-15 | $0.0002891 | $0.0007251 | $0.0002883 | $0.0007224 | $0.03247 | $3,164.25 |
| 2019-02-16 | $0.0007230 | $0.0007285 | $0.0003621 | $0.0003629 | $0.04507 | $1,589.52 |
| 2019-02-17 | $0.0003628 | $0.0007353 | $0.0003613 | $0.0007334 | $0.03675 | $3,212.40 |
| 2019-02-18 | $0.0007336 | $0.0007491 | $0.0002618 | $0.0003914 | $16.48 | $1,714.31 |
| 2019-02-19 | $0.0003919 | $0.0003976 | $0.0003130 | $0.0003161 | $0.06914 | $1,384.38 |
| 2019-02-20 | $0.0003158 | $0.0004004 | $0.0003142 | $0.0003203 | $0.09141 | $1,402.89 |
| 2019-02-21 | $0.0003202 | $0.0003598 | $0.0003176 | $0.0003559 | $0.01056 | $1,558.83 |
| 2019-02-22 | $0.0003553 | $0.0003589 | $0.0003549 | $0.0003586 | $0 | $1,570.79 |
| 2019-02-23 | $0.0003586 | $0.0003586 | $0.0003586 | $0.0003586 | $0 | $1,570.79 |
| 2019-02-24 | $0.0003586 | $0.0003792 | $0.0003410 | $0.0003421 | $0.01608 | $1,498.15 |
| 2019-02-25 | $0.0003427 | $0.0003434 | $0.0003427 | $0.0003430 | $0 | $1,502.45 |
| 2019-02-26 | $0.0003430 | $0.0003488 | $0.0003430 | $0.0003467 | $0.4355 | $1,518.56 |
| 2019-02-27 | $0.0003470 | $0.0003506 | $0.0003400 | $0.0003458 | $0.02367 | $1,514.76 |
| 2019-02-28 | $0.0003463 | $0.0003517 | $0.0003456 | $0.0003466 | $0.00003851 | $1,517.90 |