AdCoin ACC
Xếp hạng #?
12:43:16 17/09/2020
AdCoin (ACC)
Không theo dõi
Lịch sử giá AdCoin (ACC) Tháng 06/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-06-01 | $0.07550 | $0.1094 | $0.07333 | $0.08579 | $22,460.20 | $542,362 |
| 2018-06-02 | $0.08576 | $0.08583 | $0.07590 | $0.08146 | $3,633.64 | $515,532 |
| 2018-06-03 | $0.08149 | $0.08230 | $0.07456 | $0.07513 | $2,306.58 | $475,926 |
| 2018-06-04 | $0.07552 | $0.07838 | $0.06796 | $0.07462 | $1,274.47 | $473,237 |
| 2018-06-05 | $0.07466 | $0.07868 | $0.06744 | $0.06868 | $1,201.40 | $436,008 |
| 2018-06-06 | $0.06866 | $0.06899 | $0.05995 | $0.06257 | $1,321.94 | $397,693 |
| 2018-06-07 | $0.06263 | $0.06414 | $0.06113 | $0.06134 | $1,726.40 | $390,248 |
| 2018-06-08 | $0.06138 | $0.06171 | $0.05765 | $0.06104 | $1,189.35 | $388,758 |
| 2018-06-09 | $0.06102 | $0.06156 | $0.05702 | $0.05743 | $1,890.45 | $366,147 |
| 2018-06-10 | $0.05750 | $0.05985 | $0.04911 | $0.05422 | $635.26 | $346,078 |
| 2018-06-11 | $0.05430 | $0.05777 | $0.04060 | $0.04137 | $3,945.45 | $264,301 |
| 2018-06-12 | $0.04134 | $0.04806 | $0.04023 | $0.04104 | $687.55 | $262,533 |
| 2018-06-13 | $0.04115 | $0.04173 | $0.03819 | $0.03863 | $1,768.21 | $247,347 |
| 2018-06-14 | $0.03861 | $0.04244 | $0.03851 | $0.04133 | $262.96 | $264,900 |
| 2018-06-15 | $0.04126 | $0.04173 | $0.03986 | $0.04008 | $609.41 | $257,203 |
| 2018-06-16 | $0.03994 | $0.04100 | $0.03967 | $0.04042 | $192.20 | $259,653 |
| 2018-06-17 | $0.04053 | $0.04209 | $0.03877 | $0.03965 | $375.51 | $254,966 |
| 2018-06-18 | $0.03951 | $0.05366 | $0.03763 | $0.04837 | $1,781.63 | $311,379 |
| 2018-06-19 | $0.04835 | $0.05213 | $0.04726 | $0.04877 | $671.00 | $314,255 |
| 2018-06-20 | $0.04880 | $0.05386 | $0.04723 | $0.04751 | $1,207.65 | $306,428 |
| 2018-06-21 | $0.04752 | $0.05851 | $0.04747 | $0.04981 | $1,958.15 | $321,649 |
| 2018-06-22 | $0.04976 | $0.05277 | $0.03731 | $0.03773 | $2,380.97 | $243,863 |
| 2018-06-23 | $0.03773 | $0.03963 | $0.03728 | $0.03918 | $601.87 | $253,582 |
| 2018-06-24 | $0.03918 | $0.03924 | $0.03472 | $0.03612 | $476.61 | $234,014 |
| 2018-06-25 | $0.03605 | $0.07506 | $0.03535 | $0.05775 | $13,847.60 | $374,535 |
| 2018-06-26 | $0.05775 | $0.07422 | $0.04804 | $0.05077 | $10,175.80 | $329,607 |
| 2018-06-27 | $0.05075 | $0.05104 | $0.04712 | $0.04974 | $1,815.10 | $323,278 |
| 2018-06-28 | $0.04976 | $0.05015 | $0.04483 | $0.04509 | $748.14 | $293,373 |
| 2018-06-29 | $0.04512 | $0.04589 | $0.04083 | $0.04474 | $1,311.36 | $291,406 |
| 2018-06-30 | $0.04480 | $0.04668 | $0.04428 | $0.04560 | $1,040.81 | $297,350 |