AdCoin ACC
Xếp hạng #?
12:43:16 17/09/2020
AdCoin (ACC)
Không theo dõi
Lịch sử giá AdCoin (ACC) Tháng 12/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-12-01 | $0.08749 | $0.1259 | $0.07937 | $0.09411 | $1,536.13 | $0 |
| 2017-12-02 | $0.09400 | $0.1045 | $0.05866 | $0.07033 | $733.35 | $0 |
| 2017-12-03 | $0.07053 | $0.1078 | $0.07003 | $0.08835 | $5,547.86 | $0 |
| 2017-12-04 | $0.08863 | $0.1112 | $0.06415 | $0.07671 | $1,703.20 | $0 |
| 2017-12-05 | $0.07687 | $0.08055 | $0.05888 | $0.06706 | $772.52 | $0 |
| 2017-12-06 | $0.06691 | $0.1260 | $0.05733 | $0.09689 | $7,894.07 | $0 |
| 2017-12-07 | $0.09672 | $0.1412 | $0.09634 | $0.1397 | $4,031.83 | $0 |
| 2017-12-08 | $0.1401 | $0.1421 | $0.08393 | $0.08771 | $1,300.62 | $0 |
| 2017-12-09 | $0.08763 | $0.1018 | $0.07234 | $0.09613 | $3,182.58 | $0 |
| 2017-12-10 | $0.09650 | $0.1080 | $0.07459 | $0.09700 | $2,140.77 | $0 |
| 2017-12-11 | $0.09629 | $0.1196 | $0.07742 | $0.1099 | $3,682.92 | $0 |
| 2017-12-12 | $0.1103 | $0.1153 | $0.09439 | $0.09622 | $1,122.33 | $0 |
| 2017-12-13 | $0.09631 | $0.1477 | $0.09050 | $0.1477 | $10,670.70 | $0 |
| 2017-12-14 | $0.1472 | $0.1472 | $0.08800 | $0.1197 | $7,225.83 | $0 |
| 2017-12-15 | $0.1199 | $0.1375 | $0.1067 | $0.1070 | $2,045.49 | $0 |
| 2017-12-16 | $0.1070 | $0.1195 | $0.08411 | $0.09971 | $2,923.20 | $0 |
| 2017-12-17 | $0.1003 | $0.1135 | $0.09823 | $0.1044 | $2,198.47 | $0 |
| 2017-12-18 | $0.1046 | $0.1133 | $0.08654 | $0.1108 | $2,233.52 | $0 |
| 2017-12-19 | $0.1109 | $0.1535 | $0.08177 | $0.1048 | $2,322.64 | $0 |
| 2017-12-20 | $0.1049 | $0.1049 | $0.05522 | $0.09692 | $5,262.67 | $0 |
| 2017-12-21 | $0.09712 | $0.1166 | $0.07013 | $0.07997 | $4,290.14 | $0 |
| 2017-12-22 | $0.08022 | $0.09072 | $0.04585 | $0.07148 | $1,917.55 | $0 |
| 2017-12-23 | $0.07358 | $0.1071 | $0.06840 | $0.09138 | $4,274.27 | $0 |
| 2017-12-24 | $0.09263 | $0.1053 | $0.05814 | $0.06890 | $3,667.85 | $0 |
| 2017-12-25 | $0.06952 | $0.09050 | $0.06928 | $0.08377 | $2,635.09 | $0 |
| 2017-12-26 | $0.08370 | $0.3016 | $0.08370 | $0.3016 | $3,726.80 | $0 |
| 2017-12-27 | $0.2989 | $0.3438 | $0.1239 | $0.1569 | $31,018.10 | $0 |
| 2017-12-28 | $0.1393 | $0.1495 | $0.1230 | $0.1353 | $8,044.79 | $0 |
| 2017-12-29 | $0.1366 | $0.2219 | $0.1087 | $0.1355 | $19,785.80 | $0 |
| 2017-12-30 | $0.1348 | $0.1348 | $0.09927 | $0.1019 | $5,510.77 | $0 |
| 2017-12-31 | $0.1009 | $0.1148 | $0.09589 | $0.09795 | $8,272.73 | $0 |