AdCoin ACC
Xếp hạng #?
12:43:16 17/09/2020
AdCoin (ACC)
Không theo dõi
Lịch sử giá AdCoin (ACC) Tháng 10/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-10-01 | $0.2174 | $0.2582 | $0.2143 | $0.2231 | $7,693.17 | $0 |
| 2017-10-02 | $0.2231 | $0.2752 | $0.1829 | $0.2661 | $4,928.24 | $0 |
| 2017-10-03 | $0.2661 | $0.2954 | $0.2486 | $0.2901 | $12,503.00 | $0 |
| 2017-10-04 | $0.2907 | $0.2909 | $0.2449 | $0.2530 | $7,724.91 | $0 |
| 2017-10-05 | $0.2532 | $0.2928 | $0.2384 | $0.2389 | $2,918.86 | $0 |
| 2017-10-06 | $0.2389 | $0.2851 | $0.1564 | $0.2182 | $5,555.87 | $0 |
| 2017-10-07 | $0.2182 | $0.2732 | $0.1635 | $0.2451 | $4,840.12 | $0 |
| 2017-10-08 | $0.2444 | $0.2835 | $0.2220 | $0.2721 | $7,177.64 | $0 |
| 2017-10-09 | $0.2722 | $0.2798 | $0.2339 | $0.2769 | $5,138.36 | $0 |
| 2017-10-10 | $0.2769 | $0.2941 | $0.2574 | $0.2689 | $4,330.83 | $0 |
| 2017-10-11 | $0.2688 | $0.2804 | $0.1210 | $0.2516 | $4,586.10 | $0 |
| 2017-10-12 | $0.2518 | $0.2902 | $0.2075 | $0.2706 | $5,046.85 | $0 |
| 2017-10-13 | $0.2715 | $0.3095 | $0.2526 | $0.2542 | $1,365.32 | $0 |
| 2017-10-14 | $0.2543 | $0.2759 | $0.2167 | $0.2647 | $1,195.56 | $0 |
| 2017-10-15 | $0.2652 | $0.2672 | $0.2179 | $0.2371 | $838.02 | $0 |
| 2017-10-16 | $0.2371 | $0.2506 | $0.1988 | $0.2342 | $1,175.37 | $0 |
| 2017-10-17 | $0.2343 | $0.2391 | $0.1810 | $0.1932 | $1,813.02 | $0 |
| 2017-10-18 | $0.1932 | $0.2100 | $0.1212 | $0.1978 | $12,439.60 | $0 |
| 2017-10-19 | $0.1980 | $0.2104 | $0.1745 | $0.1848 | $2,418.68 | $0 |
| 2017-10-20 | $0.1849 | $0.2018 | $0.1687 | $0.1785 | $1,478.94 | $0 |
| 2017-10-21 | $0.1781 | $0.2026 | $0.1501 | $0.1699 | $3,820.81 | $0 |
| 2017-10-22 | $0.1700 | $0.1845 | $0.1515 | $0.1706 | $2,674.48 | $0 |
| 2017-10-23 | $0.1704 | $0.1729 | $0.1142 | $0.1359 | $1,795.64 | $0 |
| 2017-10-24 | $0.1356 | $0.1389 | $0.09640 | $0.1271 | $1,650.41 | $0 |
| 2017-10-25 | $0.1271 | $0.1344 | $0.09291 | $0.1201 | $1,411.28 | $0 |
| 2017-10-26 | $0.1200 | $0.1249 | $0.09079 | $0.1075 | $229.23 | $0 |
| 2017-10-27 | $0.1075 | $0.1296 | $0.08512 | $0.09902 | $1,055.78 | $0 |
| 2017-10-28 | $0.09929 | $0.1157 | $0.09929 | $0.1060 | $511.89 | $0 |
| 2017-10-29 | $0.1059 | $0.1393 | $0.1056 | $0.1351 | $1,143.10 | $0 |
| 2017-10-30 | $0.1343 | $0.1360 | $0.1119 | $0.1216 | $838.83 | $0 |
| 2017-10-31 | $0.1211 | $0.1513 | $0.1190 | $0.1513 | $854.97 | $0 |