AC3 AC3
Xếp hạng #?
16:08:18 14/06/2021
AC3 (AC3)
Không theo dõi
Lịch sử giá AC3 (AC3) Tháng 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $0.08447 | $0.09303 | $0.07377 | $0.07393 | $40,774.10 | $5,088,595 |
| 2018-09-02 | $0.07396 | $0.07487 | $0.06639 | $0.06962 | $27,513.00 | $4,791,684 |
| 2018-09-03 | $0.06766 | $0.07045 | $0.05703 | $0.06278 | $89,343.40 | $4,321,139 |
| 2018-09-04 | $0.06364 | $0.06678 | $0.05743 | $0.06169 | $48,555.50 | $4,246,215 |
| 2018-09-05 | $0.06133 | $0.06248 | $0.05104 | $0.05104 | $29,789.50 | $3,512,754 |
| 2018-09-06 | $0.05109 | $0.05190 | $0.04282 | $0.04559 | $49,020.70 | $3,138,283 |
| 2018-09-07 | $0.04535 | $0.04827 | $0.04393 | $0.04482 | $20,035.10 | $3,085,122 |
| 2018-09-08 | $0.04483 | $0.04617 | $0.04027 | $0.04181 | $26,934.00 | $2,877,509 |
| 2018-09-09 | $0.04109 | $0.04394 | $0.03833 | $0.04027 | $30,076.30 | $2,771,680 |
| 2018-09-10 | $0.03993 | $0.04267 | $0.03791 | $0.03915 | $50,401.90 | $2,694,581 |
| 2018-09-11 | $0.03821 | $0.04078 | $0.03677 | $0.03762 | $33,824.30 | $2,589,623 |
| 2018-09-12 | $0.03730 | $0.04011 | $0.03566 | $0.03694 | $37,945.60 | $2,542,841 |
| 2018-09-13 | $0.03657 | $0.04254 | $0.03657 | $0.04244 | $52,899.70 | $2,921,474 |
| 2018-09-14 | $0.04251 | $0.04272 | $0.03487 | $0.03657 | $26,789.20 | $2,517,251 |
| 2018-09-15 | $0.03652 | $0.05455 | $0.03567 | $0.05377 | $54,479.40 | $3,701,113 |
| 2018-09-16 | $0.05611 | $0.06784 | $0.05316 | $0.06392 | $69,007.70 | $4,400,158 |
| 2018-09-17 | $0.06288 | $0.06673 | $0.05163 | $0.05481 | $34,209.50 | $3,773,192 |
| 2018-09-18 | $0.05696 | $0.08143 | $0.05282 | $0.06887 | $87,052.10 | $4,740,729 |
| 2018-09-19 | $0.07299 | $0.07549 | $0.05304 | $0.05596 | $40,325.70 | $3,852,172 |
| 2018-09-20 | $0.05471 | $0.05653 | $0.04673 | $0.04921 | $47,748.30 | $3,387,946 |
| 2018-09-21 | $0.04833 | $0.05448 | $0.04577 | $0.05267 | $48,364.00 | $3,626,073 |
| 2018-09-22 | $0.05275 | $0.05431 | $0.04911 | $0.05310 | $31,790.40 | $3,655,759 |
| 2018-09-23 | $0.05312 | $0.05663 | $0.05165 | $0.05251 | $4,663.97 | $3,615,166 |
| 2018-09-24 | $0.05253 | $0.06679 | $0.05063 | $0.05811 | $34,286.90 | $4,000,232 |
| 2018-09-25 | $0.05676 | $0.05917 | $0.04887 | $0.04990 | $21,352.60 | $3,435,109 |
| 2018-09-26 | $0.04965 | $0.05654 | $0.04932 | $0.05238 | $31,076.60 | $3,605,712 |
| 2018-09-27 | $0.05316 | $0.05402 | $0.04849 | $0.05373 | $17,251.40 | $3,699,047 |
| 2018-09-28 | $0.05383 | $0.05398 | $0.04895 | $0.04942 | $23,046.10 | $3,402,628 |
| 2018-09-29 | $0.04950 | $0.05091 | $0.04783 | $0.05053 | $10,995.20 | $3,478,910 |
| 2018-09-30 | $0.05010 | $0.05134 | $0.04835 | $0.04988 | $7,765.56 | $3,434,401 |