AdCoin ACC
Xếp hạng #?
12:43:16 17/09/2020
AdCoin (ACC)
Không theo dõi
Lịch sử giá AdCoin (ACC) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $0.03479 | $0.04150 | $0.03316 | $0.03682 | $1,536.33 | $220,252 |
| 2018-04-02 | $0.03700 | $0.03818 | $0.03353 | $0.03640 | $1,494.45 | $217,901 |
| 2018-04-03 | $0.03643 | $0.03901 | $0.03616 | $0.03637 | $240.07 | $217,718 |
| 2018-04-04 | $0.03634 | $0.03716 | $0.03316 | $0.03347 | $147.46 | $200,440 |
| 2018-04-05 | $0.03348 | $0.03988 | $0.03242 | $0.03551 | $2,780.82 | $212,739 |
| 2018-04-06 | $0.03533 | $0.03570 | $0.03247 | $0.03485 | $259.85 | $208,844 |
| 2018-04-07 | $0.03489 | $0.03647 | $0.03286 | $0.03318 | $210.44 | $198,971 |
| 2018-04-08 | $0.03321 | $0.03923 | $0.03007 | $0.03501 | $796.89 | $210,067 |
| 2018-04-09 | $0.03506 | $0.03576 | $0.03016 | $0.03512 | $190.26 | $210,803 |
| 2018-04-10 | $0.03515 | $0.03868 | $0.02994 | $0.03155 | $964.92 | $189,536 |
| 2018-04-11 | $0.03158 | $0.05542 | $0.03158 | $0.04191 | $1,800.00 | $252,000 |
| 2018-04-12 | $0.04181 | $0.08344 | $0.04159 | $0.06415 | $9,093.83 | $386,027 |
| 2018-04-13 | $0.06423 | $0.07982 | $0.06321 | $0.06357 | $3,363.83 | $382,890 |
| 2018-04-14 | $0.06357 | $0.08047 | $0.06357 | $0.06985 | $2,535.53 | $421,098 |
| 2018-04-15 | $0.07136 | $0.07239 | $0.06716 | $0.06796 | $1,258.25 | $409,892 |
| 2018-04-16 | $0.06793 | $0.06831 | $0.05649 | $0.05901 | $1,644.37 | $356,370 |
| 2018-04-17 | $0.05904 | $0.06193 | $0.05482 | $0.05662 | $1,289.10 | $342,282 |
| 2018-04-18 | $0.05668 | $0.06149 | $0.05496 | $0.05662 | $1,238.28 | $342,623 |
| 2018-04-19 | $0.05666 | $0.06984 | $0.05584 | $0.06198 | $2,656.55 | $375,420 |
| 2018-04-20 | $0.06202 | $0.07287 | $0.05915 | $0.07287 | $2,663.39 | $441,880 |
| 2018-04-21 | $0.07298 | $0.07514 | $0.06906 | $0.07057 | $3,120.08 | $428,392 |
| 2018-04-22 | $0.07057 | $0.09458 | $0.06909 | $0.08937 | $10,164.70 | $542,989 |
| 2018-04-23 | $0.08919 | $0.1023 | $0.08201 | $0.09787 | $5,132.66 | $595,417 |
| 2018-04-24 | $0.09796 | $0.1418 | $0.09791 | $0.1060 | $18,229.70 | $645,786 |
| 2018-04-25 | $0.1053 | $0.1487 | $0.09855 | $0.1152 | $11,677.60 | $702,079 |
| 2018-04-26 | $0.1161 | $0.1391 | $0.09753 | $0.1254 | $6,744.54 | $765,469 |
| 2018-04-27 | $0.1256 | $0.1421 | $0.1154 | $0.1414 | $6,806.39 | $863,367 |
| 2018-04-28 | $0.1409 | $0.1486 | $0.1269 | $0.1403 | $19,102.80 | $857,936 |
| 2018-04-29 | $0.1403 | $0.1492 | $0.1119 | $0.1239 | $18,029.80 | $757,943 |
| 2018-04-30 | $0.1238 | $0.1375 | $0.1098 | $0.1252 | $11,680.80 | $766,939 |