AdCoin ACC
Xếp hạng #?
12:43:16 17/09/2020
AdCoin (ACC)
Không theo dõi
Lịch sử giá AdCoin (ACC) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $0.1253 | $0.1385 | $0.1124 | $0.1216 | $11,180.20 | $745,141 |
| 2018-05-02 | $0.1214 | $0.1355 | $0.1192 | $0.1208 | $6,196.64 | $741,039 |
| 2018-05-03 | $0.1207 | $0.1368 | $0.1197 | $0.1270 | $6,925.88 | $780,045 |
| 2018-05-04 | $0.1270 | $0.1321 | $0.1019 | $0.1075 | $9,374.97 | $661,094 |
| 2018-05-05 | $0.1075 | $0.1224 | $0.1034 | $0.1047 | $3,431.87 | $644,330 |
| 2018-05-06 | $0.1048 | $0.1100 | $0.09554 | $0.1066 | $1,231.13 | $656,903 |
| 2018-05-07 | $0.1067 | $0.1068 | $0.08472 | $0.09338 | $2,244.53 | $575,832 |
| 2018-05-08 | $0.09358 | $0.1301 | $0.07369 | $0.1292 | $11,167.40 | $797,898 |
| 2018-05-09 | $0.1290 | $0.1291 | $0.1005 | $0.1031 | $3,029.98 | $637,136 |
| 2018-05-10 | $0.1129 | $0.1135 | $0.09082 | $0.09094 | $2,004.85 | $562,503 |
| 2018-05-11 | $0.09105 | $0.09112 | $0.07977 | $0.08005 | $1,559.86 | $495,579 |
| 2018-05-12 | $0.07981 | $0.08047 | $0.06832 | $0.07664 | $1,293.34 | $474,911 |
| 2018-05-13 | $0.07662 | $0.07713 | $0.06540 | $0.07021 | $2,857.00 | $435,484 |
| 2018-05-14 | $0.07019 | $0.07034 | $0.06296 | $0.06626 | $2,673.25 | $411,438 |
| 2018-05-15 | $0.06614 | $0.07143 | $0.06295 | $0.07130 | $1,096.09 | $443,248 |
| 2018-05-16 | $0.07126 | $0.07703 | $0.05970 | $0.06241 | $1,374.04 | $388,395 |
| 2018-05-17 | $0.06245 | $0.06616 | $0.06005 | $0.06040 | $1,795.85 | $376,292 |
| 2018-05-18 | $0.06045 | $0.06459 | $0.05927 | $0.06291 | $1,274.09 | $392,304 |
| 2018-05-19 | $0.06291 | $0.07159 | $0.05763 | $0.05793 | $853.04 | $361,551 |
| 2018-05-20 | $0.05797 | $0.06631 | $0.05636 | $0.06012 | $1,877.46 | $375,613 |
| 2018-05-21 | $0.06020 | $0.06602 | $0.05861 | $0.05881 | $1,123.75 | $367,756 |
| 2018-05-22 | $0.05880 | $0.05977 | $0.05656 | $0.05688 | $929.69 | $355,946 |
| 2018-05-23 | $0.05682 | $0.05698 | $0.04503 | $0.04525 | $3,677.30 | $283,537 |
| 2018-05-24 | $0.04514 | $0.05854 | $0.04235 | $0.05460 | $1,722.36 | $342,447 |
| 2018-05-25 | $0.05470 | $0.05476 | $0.04469 | $0.04555 | $1,867.32 | $285,967 |
| 2018-05-26 | $0.04549 | $0.06197 | $0.04493 | $0.04676 | $1,438.34 | $293,842 |
| 2018-05-27 | $0.04678 | $0.05344 | $0.04613 | $0.05010 | $413.13 | $315,088 |
| 2018-05-28 | $0.05011 | $0.1157 | $0.04852 | $0.06779 | $16,639.20 | $426,839 |
| 2018-05-29 | $0.07248 | $0.08902 | $0.06122 | $0.06782 | $9,650.84 | $427,327 |
| 2018-05-30 | $0.06788 | $0.06894 | $0.05527 | $0.06129 | $3,261.76 | $386,587 |
| 2018-05-31 | $0.06128 | $0.08313 | $0.06104 | $0.07544 | $3,483.67 | $476,348 |