AdCoin ACC
Xếp hạng #?
12:43:16 17/09/2020
AdCoin (ACC)
Không theo dõi
Lịch sử giá AdCoin (ACC) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $0.07981 | $0.1095 | $0.07592 | $0.09509 | $21,955.00 | $550,262 |
| 2018-03-02 | $0.09354 | $0.1101 | $0.09141 | $0.1005 | $47,526.80 | $581,737 |
| 2018-03-03 | $0.1004 | $0.1045 | $0.09325 | $0.09684 | $12,514.00 | $561,223 |
| 2018-03-04 | $0.09667 | $0.1030 | $0.08794 | $0.09481 | $31,102.10 | $550,018 |
| 2018-03-05 | $0.09451 | $0.09678 | $0.08988 | $0.09414 | $36,922.90 | $546,780 |
| 2018-03-06 | $0.09388 | $0.09388 | $0.08384 | $0.08469 | $20,790.10 | $492,401 |
| 2018-03-07 | $0.08458 | $0.08664 | $0.07070 | $0.07387 | $4,778.48 | $430,022 |
| 2018-03-08 | $0.07386 | $0.1105 | $0.06263 | $0.06599 | $26,188.80 | $384,539 |
| 2018-03-09 | $0.06557 | $0.06786 | $0.06116 | $0.06651 | $6,528.28 | $388,065 |
| 2018-03-10 | $0.06653 | $0.07206 | $0.05829 | $0.05886 | $2,237.97 | $343,804 |
| 2018-03-11 | $0.05865 | $0.06553 | $0.05586 | $0.05841 | $1,730.18 | $341,581 |
| 2018-03-12 | $0.05823 | $0.09096 | $0.05423 | $0.07149 | $24,238.70 | $418,532 |
| 2018-03-13 | $0.07108 | $0.07514 | $0.06756 | $0.07481 | $11,708.70 | $438,545 |
| 2018-03-14 | $0.07483 | $0.08432 | $0.07349 | $0.07652 | $13,473.50 | $448,996 |
| 2018-03-15 | $0.07534 | $0.07692 | $0.06198 | $0.06405 | $14,062.40 | $376,300 |
| 2018-03-16 | $0.06401 | $0.06481 | $0.05552 | $0.05884 | $1,729.95 | $346,047 |
| 2018-03-17 | $0.05894 | $0.05978 | $0.04979 | $0.05550 | $1,393.90 | $326,800 |
| 2018-03-18 | $0.05536 | $0.06254 | $0.04686 | $0.05484 | $1,394.98 | $323,285 |
| 2018-03-19 | $0.05461 | $0.05711 | $0.05241 | $0.05701 | $961.72 | $336,463 |
| 2018-03-20 | $0.05764 | $0.06439 | $0.05338 | $0.05662 | $928.61 | $334,578 |
| 2018-03-21 | $0.05672 | $0.08687 | $0.05471 | $0.06901 | $10,610.00 | $408,233 |
| 2018-03-22 | $0.06888 | $0.07038 | $0.05254 | $0.05598 | $2,044.61 | $331,573 |
| 2018-03-23 | $0.05598 | $0.06107 | $0.05220 | $0.05745 | $1,986.68 | $340,662 |
| 2018-03-24 | $0.05829 | $0.1073 | $0.05592 | $0.06705 | $5,079.61 | $398,021 |
| 2018-03-25 | $0.06613 | $0.06652 | $0.05402 | $0.05545 | $1,003.71 | $329,449 |
| 2018-03-26 | $0.05540 | $0.05684 | $0.04897 | $0.05087 | $822.07 | $302,625 |
| 2018-03-27 | $0.05080 | $0.05092 | $0.04175 | $0.04446 | $3,421.26 | $264,714 |
| 2018-03-28 | $0.04445 | $0.04965 | $0.04284 | $0.04517 | $1,781.53 | $269,141 |
| 2018-03-29 | $0.04522 | $0.04889 | $0.03674 | $0.04177 | $2,149.71 | $249,115 |
| 2018-03-30 | $0.04166 | $0.04186 | $0.03520 | $0.03733 | $687.79 | $222,900 |
| 2018-03-31 | $0.03733 | $0.03944 | $0.03464 | $0.03479 | $801.10 | $207,983 |