AdCoin ACC
Xếp hạng #?
12:43:16 17/09/2020
AdCoin (ACC)
Không theo dõi
Lịch sử giá AdCoin (ACC) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $0.09805 | $0.1805 | $0.09421 | $0.1089 | $7,064.73 | $0 |
| 2018-01-02 | $0.1088 | $0.1620 | $0.1088 | $0.1605 | $20,002.60 | $0 |
| 2018-01-03 | $0.1600 | $0.1634 | $0.1311 | $0.1420 | $7,635.74 | $0 |
| 2018-01-04 | $0.1427 | $0.1600 | $0.1295 | $0.1463 | $13,008.60 | $0 |
| 2018-01-05 | $0.1464 | $0.1673 | $0.1323 | $0.1600 | $19,314.50 | $0 |
| 2018-01-06 | $0.1599 | $0.1930 | $0.1475 | $0.1876 | $26,356.90 | $0 |
| 2018-01-07 | $0.1870 | $0.1870 | $0.1580 | $0.1623 | $21,221.30 | $0 |
| 2018-01-08 | $0.1620 | $0.2838 | $0.1620 | $0.2738 | $84,288.10 | $0 |
| 2018-01-09 | $0.2730 | $0.3242 | $0.2433 | $0.2850 | $64,796.80 | $0 |
| 2018-01-10 | $0.2854 | $0.3493 | $0.2076 | $0.3374 | $97,661.90 | $0 |
| 2018-01-11 | $0.3395 | $0.5670 | $0.2876 | $0.4682 | $300,332 | $0 |
| 2018-01-12 | $0.4345 | $0.4669 | $0.2774 | $0.3923 | $152,951 | $2,132,869 |
| 2018-01-13 | $0.3919 | $0.4374 | $0.3570 | $0.3914 | $88,655.20 | $2,131,559 |
| 2018-01-14 | $0.3917 | $0.4104 | $0.2985 | $0.3936 | $55,998.30 | $2,146,971 |
| 2018-01-15 | $0.3413 | $0.4733 | $0.3411 | $0.3660 | $76,289.50 | $1,999,157 |
| 2018-01-16 | $0.3665 | $0.3768 | $0.2368 | $0.2518 | $29,041.80 | $1,377,757 |
| 2018-01-17 | $0.2506 | $0.2830 | $0.1356 | $0.2104 | $18,697.80 | $1,154,409 |
| 2018-01-18 | $0.2112 | $0.2721 | $0.1635 | $0.2327 | $21,730.10 | $1,278,870 |
| 2018-01-19 | $0.2302 | $0.2872 | $0.2275 | $0.2493 | $10,994.70 | $1,373,982 |
| 2018-01-20 | $0.2620 | $0.2902 | $0.2458 | $0.2490 | $10,176.70 | $1,373,671 |
| 2018-01-21 | $0.2496 | $0.2634 | $0.1836 | $0.1949 | $7,368.24 | $1,075,140 |
| 2018-01-22 | $0.1975 | $0.2289 | $0.1315 | $0.1768 | $20,467.50 | $977,952 |
| 2018-01-23 | $0.1763 | $0.2120 | $0.1451 | $0.1874 | $23,883.20 | $1,039,626 |
| 2018-01-24 | $0.1873 | $0.1970 | $0.1631 | $0.1967 | $8,433.08 | $1,092,834 |
| 2018-01-25 | $0.2000 | $0.2207 | $0.1749 | $0.1968 | $17,781.40 | $1,093,320 |
| 2018-01-26 | $0.1963 | $0.2290 | $0.1674 | $0.2145 | $31,213.80 | $1,191,635 |
| 2018-01-27 | $0.2143 | $0.2360 | $0.1808 | $0.1991 | $16,559.80 | $1,109,215 |
| 2018-01-28 | $0.2001 | $0.2189 | $0.1988 | $0.1988 | $8,140.85 | $1,109,455 |
| 2018-01-29 | $0.1986 | $0.2136 | $0.1749 | $0.2078 | $17,148.40 | $1,159,988 |
| 2018-01-30 | $0.2079 | $0.2089 | $0.1398 | $0.1558 | $9,617.47 | $872,273 |
| 2018-01-31 | $0.1560 | $0.1782 | $0.1355 | $0.1639 | $9,472.76 | $919,501 |