AC3 AC3
Xếp hạng #?
16:08:18 14/06/2021
AC3 (AC3)
Không theo dõi
Lịch sử giá AC3 (AC3) 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 | $0.1423 | $0.1468 | $0.1380 | $0.1420 | $45,817.50 | $0 |
| 2018-07-02 | $0.1439 | $0.1630 | $0.1388 | $0.1537 | $49,870.90 | $0 |
| 2018-07-03 | $0.1539 | $0.1726 | $0.1427 | $0.1621 | $39,372.20 | $0 |
| 2018-07-04 | $0.1615 | $0.1826 | $0.1478 | $0.1759 | $60,650.60 | $0 |
| 2018-07-05 | $0.1761 | $0.1890 | $0.1516 | $0.1671 | $60,839.60 | $0 |
| 2018-07-06 | $0.1670 | $0.1946 | $0.1307 | $0.1361 | $31,444.50 | $0 |
| 2018-07-07 | $0.1309 | $0.1440 | $0.1273 | $0.1386 | $35,631.80 | $0 |
| 2018-07-08 | $0.1395 | $0.1502 | $0.1312 | $0.1411 | $35,721.70 | $0 |
| 2018-07-09 | $0.1401 | $0.1474 | $0.1258 | $0.1368 | $26,885.00 | $0 |
| 2018-07-10 | $0.1367 | $0.1566 | $0.1366 | $0.1464 | $28,369.70 | $0 |
| 2018-07-11 | $0.1464 | $0.1541 | $0.1464 | $0.1528 | $20,755.60 | $0 |
| 2018-07-12 | $0.1523 | $0.1535 | $0.1368 | $0.1423 | $22,953.40 | $0 |
| 2018-07-13 | $0.1415 | $0.1558 | $0.1414 | $0.1500 | $35,750.70 | $0 |
| 2018-07-14 | $0.1480 | $0.1582 | $0.1472 | $0.1498 | $21,296.90 | $0 |
| 2018-07-15 | $0.1497 | $0.1655 | $0.1496 | $0.1616 | $27,249.60 | $0 |
| 2018-07-16 | $0.1615 | $0.1652 | $0.1590 | $0.1616 | $37,634.50 | $0 |
| 2018-07-17 | $0.1606 | $0.2029 | $0.1603 | $0.1982 | $48,096.20 | $0 |
| 2018-07-18 | $0.1977 | $0.2044 | $0.1885 | $0.1941 | $40,330.00 | $0 |
| 2018-07-19 | $0.1919 | $0.2029 | $0.1890 | $0.1958 | $33,388.90 | $0 |
| 2018-07-20 | $0.1959 | $0.2285 | $0.1905 | $0.2272 | $396,482 | $0 |
| 2018-07-21 | $0.2273 | $0.2352 | $0.2239 | $0.2349 | $236,239 | $0 |
| 2018-07-22 | $0.2347 | $0.2529 | $0.2339 | $0.2497 | $275,158 | $0 |
| 2018-07-23 | $0.2480 | $0.2767 | $0.2480 | $0.2713 | $346,382 | $0 |
| 2018-07-24 | $0.2714 | $0.3029 | $0.2679 | $0.3022 | $266,419 | $20,791,209 |
| 2018-07-25 | $0.2996 | $0.3089 | $0.2129 | $0.2340 | $191,028 | $16,096,278 |
| 2018-07-26 | $0.2340 | $0.2406 | $0.2127 | $0.2192 | $127,066 | $15,082,108 |
| 2018-07-27 | $0.2190 | $0.2301 | $0.2120 | $0.2266 | $173,404 | $15,586,682 |
| 2018-07-28 | $0.2257 | $0.2347 | $0.2023 | $0.2079 | $159,759 | $14,304,126 |
| 2018-07-29 | $0.2069 | $0.2136 | $0.1982 | $0.2095 | $144,312 | $14,412,072 |
| 2018-07-30 | $0.2093 | $0.2093 | $0.1838 | $0.1932 | $106,759 | $13,294,038 |
| 2018-07-31 | $0.1976 | $0.1976 | $0.1743 | $0.1800 | $80,895.80 | $12,386,499 |