AC3 AC3
Xếp hạng #?
16:08:18 14/06/2021
AC3 (AC3)
Không theo dõi
Lịch sử giá AC3 (AC3) Tháng 08/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-08-01 | $0.1784 | $0.1804 | $0.1358 | $0.1399 | $72,314.30 | $9,625,531 |
| 2018-08-02 | $0.1395 | $0.1430 | $0.1167 | $0.1235 | $60,859.20 | $8,494,457 |
| 2018-08-03 | $0.1235 | $0.1246 | $0.1137 | $0.1200 | $106,525 | $8,257,227 |
| 2018-08-04 | $0.1202 | $0.1277 | $0.1044 | $0.1069 | $79,243.50 | $7,352,767 |
| 2018-08-05 | $0.1052 | $0.1283 | $0.1000 | $0.1046 | $167,895 | $7,194,307 |
| 2018-08-06 | $0.1043 | $0.1058 | $0.07953 | $0.08066 | $128,092 | $5,550,198 |
| 2018-08-07 | $0.07980 | $0.08399 | $0.06360 | $0.06576 | $137,221 | $4,525,219 |
| 2018-08-08 | $0.06522 | $0.06565 | $0.05161 | $0.05161 | $100,927 | $3,551,152 |
| 2018-08-09 | $0.05210 | $0.05697 | $0.05144 | $0.05507 | $143,788 | $3,789,652 |
| 2018-08-10 | $0.05453 | $0.05997 | $0.04885 | $0.05210 | $112,088 | $3,584,838 |
| 2018-08-11 | $0.05120 | $0.06022 | $0.04919 | $0.05674 | $191,153 | $3,904,383 |
| 2018-08-12 | $0.05517 | $0.05689 | $0.04324 | $0.04884 | $187,773 | $3,361,137 |
| 2018-08-13 | $0.04431 | $0.04987 | $0.03603 | $0.04553 | $225,185 | $3,133,363 |
| 2018-08-14 | $0.04498 | $0.04538 | $0.02467 | $0.02765 | $120,382 | $1,902,683 |
| 2018-08-15 | $0.02746 | $0.03739 | $0.02571 | $0.03229 | $99,322.80 | $2,221,805 |
| 2018-08-16 | $0.03169 | $0.03328 | $0.02806 | $0.03121 | $110,705 | $2,147,788 |
| 2018-08-17 | $0.03081 | $0.03157 | $0.02873 | $0.02987 | $100,750 | $2,055,644 |
| 2018-08-18 | $0.03003 | $0.03074 | $0.02352 | $0.02577 | $80,882.30 | $1,773,122 |
| 2018-08-19 | $0.02544 | $0.05255 | $0.02474 | $0.03361 | $122,786 | $2,312,700 |
| 2018-08-20 | $0.03426 | $0.03494 | $0.02768 | $0.03012 | $89,617.60 | $2,072,876 |
| 2018-08-21 | $0.03016 | $0.03850 | $0.02524 | $0.03782 | $127,222 | $2,602,585 |
| 2018-08-22 | $0.03690 | $0.05929 | $0.03686 | $0.05071 | $189,585 | $3,489,727 |
| 2018-08-23 | $0.05095 | $0.05327 | $0.04743 | $0.04972 | $121,224 | $3,421,802 |
| 2018-08-24 | $0.04922 | $0.04977 | $0.04063 | $0.04164 | $67,287.60 | $2,865,878 |
| 2018-08-25 | $0.04050 | $0.04215 | $0.02657 | $0.02781 | $113,962 | $1,913,692 |
| 2018-08-26 | $0.02779 | $0.04933 | $0.02732 | $0.04674 | $164,577 | $3,216,786 |
| 2018-08-27 | $0.04538 | $0.1077 | $0.03435 | $0.09399 | $345,627 | $6,468,731 |
| 2018-08-28 | $0.09405 | $0.09565 | $0.05611 | $0.06959 | $204,078 | $4,789,502 |
| 2018-08-29 | $0.06942 | $0.09323 | $0.05949 | $0.06953 | $192,955 | $4,785,304 |
| 2018-08-30 | $0.06742 | $0.08390 | $0.06502 | $0.07829 | $191,611 | $5,388,257 |
| 2018-08-31 | $0.07809 | $0.09294 | $0.05981 | $0.08873 | $144,111 | $6,106,917 |