AdCoin ACC
Xếp hạng #?
12:43:16 17/09/2020
AdCoin (ACC)
Không theo dõi
Lịch sử giá AdCoin (ACC) Tháng 07/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-07-01 | $0.04561 | $0.05107 | $0.04475 | $0.04528 | $2,079.91 | $295,532 |
| 2018-07-02 | $0.04528 | $0.04745 | $0.04483 | $0.04650 | $1,211.81 | $303,847 |
| 2018-07-03 | $0.04628 | $0.04804 | $0.04487 | $0.04487 | $1,247.16 | $293,497 |
| 2018-07-04 | $0.04485 | $0.04693 | $0.04183 | $0.04186 | $1,665.99 | $274,048 |
| 2018-07-05 | $0.04195 | $0.04332 | $0.03893 | $0.03941 | $4,617.34 | $258,232 |
| 2018-07-06 | $0.03941 | $0.04032 | $0.03869 | $0.04013 | $416.28 | $262,890 |
| 2018-07-07 | $0.04006 | $0.04011 | $0.03337 | $0.03639 | $2,423.73 | $238,389 |
| 2018-07-08 | $0.03635 | $0.04036 | $0.03437 | $0.03716 | $904.97 | $243,489 |
| 2018-07-09 | $0.03716 | $0.04331 | $0.03379 | $0.03999 | $1,171.82 | $262,000 |
| 2018-07-10 | $0.03996 | $0.04208 | $0.03369 | $0.03572 | $585.79 | $234,011 |
| 2018-07-11 | $0.03572 | $0.03867 | $0.03328 | $0.03702 | $756.45 | $242,564 |
| 2018-07-12 | $0.03702 | $0.04014 | $0.03083 | $0.03145 | $3,778.26 | $206,053 |
| 2018-07-13 | $0.03148 | $0.03209 | $0.02815 | $0.02980 | $2,595.10 | $195,220 |
| 2018-07-14 | $0.02971 | $0.03056 | $0.02935 | $0.02996 | $194.48 | $196,264 |
| 2018-07-15 | $0.02995 | $0.03068 | $0.02871 | $0.03044 | $2,642.57 | $199,462 |
| 2018-07-16 | $0.03048 | $0.03392 | $0.02750 | $0.03098 | $304.96 | $202,947 |
| 2018-07-17 | $0.03099 | $0.03245 | $0.02873 | $0.03149 | $748.47 | $206,285 |
| 2018-07-18 | $0.03146 | $0.04472 | $0.03146 | $0.03818 | $1,694.44 | $250,169 |
| 2018-07-19 | $0.03817 | $0.04751 | $0.03232 | $0.03539 | $2,896.98 | $231,890 |
| 2018-07-20 | $0.03542 | $0.03870 | $0.03268 | $0.03366 | $2,756.54 | $220,506 |
| 2018-07-21 | $0.03365 | $0.03365 | $0.03049 | $0.03079 | $370.87 | $201,755 |
| 2018-07-22 | $0.03079 | $0.03104 | $0.02334 | $0.03022 | $5,995.21 | $197,990 |
| 2018-07-23 | $0.03018 | $0.04456 | $0.02795 | $0.03363 | $2,404.19 | $220,342 |
| 2018-07-24 | $0.03368 | $0.04657 | $0.02952 | $0.03719 | $1,883.20 | $243,667 |
| 2018-07-25 | $0.03650 | $0.04229 | $0.03359 | $0.03741 | $412.49 | $245,102 |
| 2018-07-26 | $0.03740 | $0.03759 | $0.03307 | $0.03341 | $493.14 | $218,868 |
| 2018-07-27 | $0.03339 | $0.03339 | $0.02938 | $0.03074 | $382.47 | $201,413 |
| 2018-07-28 | $0.03081 | $0.03119 | $0.02887 | $0.02898 | $690.79 | $189,856 |
| 2018-07-29 | $0.02910 | $0.03036 | $0.02539 | $0.02760 | $181.73 | $180,830 |
| 2018-07-30 | $0.02762 | $0.03252 | $0.02481 | $0.03252 | $1,038.71 | $213,081 |
| 2018-07-31 | $0.03246 | $0.03776 | $0.02353 | $0.02384 | $924.57 | $156,182 |