AdCoin ACC
Xếp hạng #?
12:43:16 17/09/2020
AdCoin (ACC)
Không theo dõi
Lịch sử giá AdCoin (ACC) Tháng 11/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-11-01 | $0.001477 | $0.001477 | $0.001477 | $0.001477 | $0 | $24,415.01 |
| 2019-11-02 | $0.001477 | $0.001477 | $0.001386 | $0.001399 | $2.16 | $23,138.19 |
| 2019-11-03 | $0.001400 | $0.001407 | $0.001277 | $0.001385 | $0.3599 | $22,907.06 |
| 2019-11-04 | $0.001383 | $0.001402 | $0.001377 | $0.001396 | $0 | $23,093.16 |
| 2019-11-05 | $0.001396 | $0.001396 | $0.001396 | $0.001396 | $0 | $23,103.14 |
| 2019-11-06 | $0.001396 | $0.001396 | $0.001396 | $0.001396 | $0 | $23,113.85 |
| 2019-11-07 | $0.001396 | $0.001396 | $0.0009240 | $0.001205 | $7.36 | $19,959.82 |
| 2019-11-08 | $0.001204 | $0.001335 | $0.001056 | $0.001320 | $0.03758 | $21,885.97 |
| 2019-11-09 | $0.001320 | $0.001333 | $0.001319 | $0.001320 | $0 | $21,896.67 |
| 2019-11-10 | $0.001320 | $0.001362 | $0.001266 | $0.001268 | $0.05655 | $21,037.65 |
| 2019-11-11 | $0.001268 | $0.001271 | $0.001043 | $0.001051 | $1.95 | $17,449.51 |
| 2019-11-12 | $0.001051 | $0.001058 | $0.001049 | $0.001053 | $0 | $17,486.95 |
| 2019-11-13 | $0.001053 | $0.001053 | $0.001053 | $0.001053 | $0 | $17,493.96 |
| 2019-11-14 | $0.001053 | $0.001053 | $0.001053 | $0.001053 | $0 | $17,500.63 |
| 2019-11-15 | $0.001053 | $0.001053 | $0.001053 | $0.001053 | $0 | $17,506.75 |
| 2019-11-16 | $0.001053 | $0.001053 | $0.001053 | $0.001053 | $0 | $17,514.77 |
| 2019-11-17 | $0.001053 | $0.001053 | $0.0008566 | $0.0008566 | $1.50 | $14,252.95 |
| 2019-11-18 | $0.0008569 | $0.0008665 | $0.0008519 | $0.0008537 | $0 | $14,208.16 |
| 2019-11-19 | $0.0008537 | $0.0008537 | $0.0008537 | $0.0008537 | $0 | $14,215.40 |
| 2019-11-20 | $0.0008537 | $0.0009882 | $0.0008537 | $0.0009760 | $5.86 | $16,259.03 |
| 2019-11-21 | $0.0009749 | $0.0009765 | $0.0009527 | $0.0009545 | $0 | $15,906.55 |
| 2019-11-22 | $0.0009545 | $0.0009603 | $0.0009291 | $0.0009474 | $0.07856 | $15,796.74 |
| 2019-11-23 | $0.0009476 | $0.0009547 | $0.0009289 | $0.0009467 | $0 | $15,791.50 |
| 2019-11-24 | $0.0009467 | $0.0009467 | $0.0009467 | $0.0009467 | $0 | $15,798.65 |
| 2019-11-25 | $0.0009467 | $0.0009467 | $0.0007269 | $0.0007850 | $0.07850 | $13,101.83 |
| 2019-11-26 | $0.0007850 | $0.0009373 | $0.0007811 | $0.0007936 | $2.83 | $13,251.55 |
| 2019-11-27 | $0.0007922 | $0.0008369 | $0.0007647 | $0.0008275 | $0.04386 | $13,827.54 |
| 2019-11-28 | $0.0008277 | $0.0008424 | $0.0008179 | $0.0008199 | $4.25 | $13,705.42 |
| 2019-11-29 | $0.0008199 | $0.0008563 | $0.0008190 | $0.0008522 | $0 | $14,250.69 |
| 2019-11-30 | $0.0008522 | $0.0009925 | $0.0008522 | $0.0009828 | $3.88 | $16,442.80 |