AdCoin ACC
Xếp hạng #?
12:43:16 17/09/2020
AdCoin (ACC)
Không theo dõi
Lịch sử giá AdCoin (ACC) Tháng 09/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-09-01 | $0.1331 | $0.1584 | $0.1221 | $0.1296 | $2,232.19 | $0 |
| 2017-09-02 | $0.1298 | $0.1308 | $0.09950 | $0.1115 | $858.23 | $0 |
| 2017-09-03 | $0.1118 | $0.1179 | $0.09521 | $0.1047 | $349.48 | $0 |
| 2017-09-04 | $0.1047 | $0.1164 | $0.08783 | $0.1032 | $247.01 | $0 |
| 2017-09-05 | $0.1028 | $0.1170 | $0.09737 | $0.1101 | $865.28 | $0 |
| 2017-09-06 | $0.1093 | $0.1191 | $0.09713 | $0.09837 | $308.44 | $0 |
| 2017-09-07 | $0.09841 | $0.1016 | $0.09672 | $0.09764 | $264.51 | $0 |
| 2017-09-08 | $0.09761 | $0.1067 | $0.07199 | $0.09596 | $164.60 | $0 |
| 2017-09-09 | $0.09613 | $0.1034 | $0.06488 | $0.06728 | $687.04 | $0 |
| 2017-09-10 | $0.06735 | $0.09098 | $0.06278 | $0.08853 | $13.40 | $0 |
| 2017-09-11 | $0.08881 | $0.09971 | $0.07119 | $0.09929 | $340.85 | $0 |
| 2017-09-12 | $0.09926 | $0.1068 | $0.08267 | $0.08396 | $131.38 | $0 |
| 2017-09-13 | $0.08399 | $0.1035 | $0.06306 | $0.07300 | $152.93 | $0 |
| 2017-09-14 | $0.07301 | $0.09108 | $0.05875 | $0.05875 | $127.50 | $0 |
| 2017-09-15 | $0.05866 | $0.07714 | $0.05376 | $0.06764 | $43.37 | $0 |
| 2017-09-16 | $0.06830 | $0.08924 | $0.03653 | $0.06129 | $355.51 | $0 |
| 2017-09-17 | $0.06138 | $0.08873 | $0.05971 | $0.07549 | $319.41 | $0 |
| 2017-09-18 | $0.07534 | $0.09985 | $0.04233 | $0.04233 | $404.15 | $0 |
| 2017-09-19 | $0.04243 | $0.09515 | $0.04094 | $0.05295 | $83.12 | $0 |
| 2017-09-20 | $0.05288 | $0.07067 | $0.05195 | $0.05969 | $237.88 | $0 |
| 2017-09-21 | $0.05939 | $0.06993 | $0.03980 | $0.04310 | $290.37 | $0 |
| 2017-09-22 | $0.04305 | $0.07525 | $0.04301 | $0.07451 | $451.75 | $0 |
| 2017-09-23 | $0.07429 | $0.09044 | $0.07363 | $0.09044 | $601.21 | $0 |
| 2017-09-24 | $0.09043 | $0.09247 | $0.07343 | $0.08823 | $1,744.21 | $0 |
| 2017-09-25 | $0.08814 | $0.1374 | $0.08675 | $0.1298 | $2,466.00 | $0 |
| 2017-09-26 | $0.1298 | $0.1569 | $0.09395 | $0.1560 | $6,561.33 | $0 |
| 2017-09-27 | $0.1555 | $0.1830 | $0.1322 | $0.1488 | $2,512.81 | $0 |
| 2017-09-28 | $0.1488 | $0.1947 | $0.1459 | $0.1945 | $9,730.75 | $0 |
| 2017-09-29 | $0.1943 | $0.2179 | $0.1515 | $0.2086 | $7,595.14 | $0 |
| 2017-09-30 | $0.2086 | $0.2392 | $0.1682 | $0.2173 | $5,341.78 | $0 |