AdCoin ACC
Xếp hạng #?
12:43:16 17/09/2020
AdCoin (ACC)
Không theo dõi
Lịch sử giá AdCoin (ACC) Tháng 11/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-11-01 | $0.1512 | $0.1512 | $0.1087 | $0.1113 | $710.38 | $0 |
| 2017-11-02 | $0.1115 | $0.1143 | $0.09235 | $0.1020 | $621.42 | $0 |
| 2017-11-03 | $0.1018 | $0.1275 | $0.1007 | $0.1271 | $1,227.16 | $0 |
| 2017-11-04 | $0.1268 | $0.1268 | $0.1086 | $0.1119 | $212.97 | $0 |
| 2017-11-05 | $0.1102 | $0.1110 | $0.1011 | $0.1051 | $253.29 | $0 |
| 2017-11-06 | $0.1054 | $0.1077 | $0.09416 | $0.09465 | $298.49 | $0 |
| 2017-11-07 | $0.09449 | $0.1017 | $0.09449 | $0.09707 | $726.80 | $0 |
| 2017-11-08 | $0.09677 | $0.1065 | $0.09620 | $0.1011 | $159.85 | $0 |
| 2017-11-09 | $0.1008 | $0.1010 | $0.08925 | $0.09592 | $1,986.69 | $0 |
| 2017-11-10 | $0.09621 | $0.1001 | $0.08368 | $0.09177 | $1,851.90 | $0 |
| 2017-11-11 | $0.09144 | $0.09469 | $0.07923 | $0.07976 | $204.65 | $0 |
| 2017-11-12 | $0.07971 | $0.08527 | $0.07018 | $0.08315 | $69.65 | $0 |
| 2017-11-13 | $0.07849 | $0.09746 | $0.06983 | $0.08689 | $1,754.79 | $0 |
| 2017-11-14 | $0.08707 | $0.08970 | $0.08267 | $0.08411 | $240.90 | $0 |
| 2017-11-15 | $0.08417 | $0.1502 | $0.05060 | $0.09963 | $1,453.80 | $0 |
| 2017-11-16 | $0.1002 | $0.1061 | $0.09103 | $0.09824 | $309.50 | $0 |
| 2017-11-17 | $0.09808 | $0.1097 | $0.09524 | $0.09645 | $1,503.19 | $0 |
| 2017-11-18 | $0.09608 | $0.1073 | $0.06348 | $0.09750 | $1,298.01 | $0 |
| 2017-11-19 | $0.09736 | $0.09759 | $0.07897 | $0.09240 | $853.63 | $0 |
| 2017-11-20 | $0.09243 | $0.1015 | $0.07448 | $0.08861 | $338.07 | $0 |
| 2017-11-21 | $0.08863 | $0.08995 | $0.07408 | $0.07690 | $255.70 | $0 |
| 2017-11-22 | $0.07708 | $0.1107 | $0.06945 | $0.1101 | $1,501.65 | $0 |
| 2017-11-23 | $0.1100 | $0.2134 | $0.08780 | $0.1066 | $5,061.48 | $0 |
| 2017-11-24 | $0.1063 | $0.1946 | $0.1063 | $0.1359 | $1,383.31 | $0 |
| 2017-11-25 | $0.1356 | $0.1362 | $0.09610 | $0.1252 | $674.51 | $0 |
| 2017-11-26 | $0.1252 | $0.1361 | $0.09568 | $0.1336 | $1,538.43 | $0 |
| 2017-11-27 | $0.1337 | $0.1391 | $0.04820 | $0.07889 | $1,009.24 | $0 |
| 2017-11-28 | $0.07909 | $0.1538 | $0.07731 | $0.1235 | $1,962.79 | $0 |
| 2017-11-29 | $0.1226 | $0.1553 | $0.07332 | $0.08252 | $3,785.09 | $0 |
| 2017-11-30 | $0.08377 | $0.1012 | $0.07814 | $0.08788 | $717.95 | $0 |