AdCoin ACC
Xếp hạng #?
12:43:16 17/09/2020
AdCoin (ACC)
Không theo dõi
Lịch sử giá AdCoin (ACC) Tháng 02/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-02-01 | $0.1643 | $0.1650 | $0.09095 | $0.1085 | $10,748.30 | $608,383 |
| 2018-02-02 | $0.1082 | $0.1753 | $0.08472 | $0.1580 | $19,320.20 | $885,984 |
| 2018-02-03 | $0.1585 | $0.1592 | $0.1214 | $0.1468 | $3,715.84 | $823,808 |
| 2018-02-04 | $0.1469 | $0.1469 | $0.1043 | $0.1240 | $2,771.82 | $695,627 |
| 2018-02-05 | $0.1228 | $0.1250 | $0.07442 | $0.07925 | $1,507.84 | $444,645 |
| 2018-02-06 | $0.07935 | $0.1518 | $0.06750 | $0.1415 | $22,304.10 | $793,615 |
| 2018-02-07 | $0.1400 | $0.1515 | $0.1034 | $0.1120 | $7,901.61 | $628,191 |
| 2018-02-08 | $0.1115 | $0.1240 | $0.1115 | $0.1149 | $1,081.91 | $644,804 |
| 2018-02-09 | $0.1153 | $0.1239 | $0.1052 | $0.1199 | $2,207.61 | $672,826 |
| 2018-02-10 | $0.1243 | $0.1253 | $0.09243 | $0.1077 | $2,558.49 | $604,078 |
| 2018-02-11 | $0.1076 | $0.1097 | $0.08797 | $0.09432 | $3,703.99 | $529,285 |
| 2018-02-12 | $0.09492 | $0.1253 | $0.09261 | $0.1103 | $7,202.94 | $618,901 |
| 2018-02-13 | $0.1105 | $0.1105 | $0.07695 | $0.07748 | $5,410.68 | $440,984 |
| 2018-02-14 | $0.07725 | $0.09969 | $0.07725 | $0.09860 | $2,319.66 | $561,743 |
| 2018-02-15 | $0.09866 | $0.1517 | $0.09595 | $0.1272 | $22,377.60 | $725,592 |
| 2018-02-16 | $0.1267 | $0.1348 | $0.1135 | $0.1215 | $4,196.28 | $693,749 |
| 2018-02-17 | $0.1215 | $0.1272 | $0.09703 | $0.1086 | $9,466.87 | $620,399 |
| 2018-02-18 | $0.1089 | $0.1232 | $0.1023 | $0.1113 | $3,520.37 | $637,134 |
| 2018-02-19 | $0.1108 | $0.1180 | $0.1056 | $0.1104 | $3,339.56 | $632,259 |
| 2018-02-20 | $0.1105 | $0.1281 | $0.1090 | $0.1142 | $2,713.07 | $654,587 |
| 2018-02-21 | $0.1141 | $0.1191 | $0.09385 | $0.1003 | $2,106.46 | $575,485 |
| 2018-02-22 | $0.1001 | $0.1072 | $0.08189 | $0.08923 | $1,351.31 | $512,363 |
| 2018-02-23 | $0.08915 | $0.1132 | $0.08687 | $0.1048 | $2,843.25 | $602,692 |
| 2018-02-24 | $0.1047 | $0.1111 | $0.07878 | $0.08341 | $4,061.55 | $480,231 |
| 2018-02-25 | $0.08329 | $0.09480 | $0.07836 | $0.07871 | $1,635.09 | $453,550 |
| 2018-02-26 | $0.07881 | $0.08678 | $0.07712 | $0.08493 | $2,274.80 | $489,964 |
| 2018-02-27 | $0.08558 | $0.1026 | $0.08432 | $0.09980 | $7,340.14 | $575,989 |
| 2018-02-28 | $0.09969 | $0.1013 | $0.07742 | $0.07969 | $3,882.44 | $460,664 |