AC3 AC3
Xếp hạng #?
16:08:18 14/06/2021
AC3 (AC3)
Không theo dõi
Lịch sử giá AC3 (AC3) Tháng 10/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-10-01 | $0.04971 | $0.05418 | $0.04771 | $0.05067 | $23,407.30 | $3,488,315 |
| 2018-10-02 | $0.04955 | $0.05114 | $0.04780 | $0.04939 | $21,080.50 | $3,400,473 |
| 2018-10-03 | $0.04945 | $0.05260 | $0.04747 | $0.04998 | $46,365.40 | $3,441,376 |
| 2018-10-04 | $0.05030 | $0.05276 | $0.04936 | $0.04966 | $48,397.90 | $3,419,096 |
| 2018-10-05 | $0.04970 | $0.05235 | $0.04955 | $0.05166 | $45,779.40 | $3,556,632 |
| 2018-10-06 | $0.05195 | $0.05253 | $0.05047 | $0.05102 | $39,080.80 | $3,513,105 |
| 2018-10-07 | $0.05081 | $0.06440 | $0.05030 | $0.05075 | $30,796.50 | $3,494,275 |
| 2018-10-08 | $0.05139 | $0.06340 | $0.04995 | $0.05170 | $32,866.10 | $3,559,933 |
| 2018-10-09 | $0.05136 | $0.05325 | $0.04889 | $0.04987 | $39,325.30 | $3,433,665 |
| 2018-10-10 | $0.04989 | $0.05088 | $0.04817 | $0.05046 | $35,485.90 | $3,474,620 |
| 2018-10-11 | $0.05029 | $0.05041 | $0.04374 | $0.04519 | $21,782.80 | $3,111,557 |
| 2018-10-12 | $0.04527 | $0.05238 | $0.03799 | $0.04093 | $22,392.90 | $2,818,217 |
| 2018-10-13 | $0.04076 | $0.04096 | $0.03549 | $0.03722 | $28,098.40 | $2,562,948 |
| 2018-10-14 | $0.03726 | $0.03833 | $0.03509 | $0.03521 | $29,931.50 | $2,424,358 |
| 2018-10-15 | $0.03558 | $0.04112 | $0.03506 | $0.03924 | $30,352.90 | $2,701,740 |
| 2018-10-16 | $0.03920 | $0.04153 | $0.03583 | $0.03583 | $11,556.30 | $2,467,196 |
| 2018-10-17 | $0.03712 | $0.04402 | $0.03490 | $0.04300 | $31,793.90 | $2,961,212 |
| 2018-10-18 | $0.04319 | $0.04343 | $0.03340 | $0.03357 | $11,400.30 | $2,311,754 |
| 2018-10-19 | $0.03359 | $0.04117 | $0.03198 | $0.03953 | $18,008.60 | $2,722,156 |
| 2018-10-20 | $0.03942 | $0.04289 | $0.03865 | $0.04089 | $24,532.60 | $2,815,407 |
| 2018-10-21 | $0.04071 | $0.04157 | $0.03717 | $0.03984 | $13,957.60 | $2,743,323 |
| 2018-10-22 | $0.03979 | $0.06561 | $0.03562 | $0.03663 | $11,740.60 | $2,522,942 |
| 2018-10-23 | $0.03637 | $0.04062 | $0.03547 | $0.03982 | $14,860.00 | $2,743,205 |
| 2018-10-24 | $0.03897 | $0.04058 | $0.03444 | $0.03542 | $10,504.20 | $2,439,782 |
| 2018-10-25 | $0.03543 | $0.03662 | $0.03240 | $0.03245 | $19,838.00 | $2,235,614 |
| 2018-10-26 | $0.03243 | $0.03400 | $0.03214 | $0.03360 | $16,755.80 | $2,314,742 |
| 2018-10-27 | $0.03385 | $0.03408 | $0.03155 | $0.03214 | $24,953.40 | $2,214,117 |
| 2018-10-28 | $0.03220 | $0.03260 | $0.03162 | $0.03253 | $13,964.30 | $2,240,717 |
| 2018-10-29 | $0.03249 | $0.03449 | $0.03110 | $0.03186 | $20,507.90 | $2,194,693 |
| 2018-10-30 | $0.03177 | $0.03284 | $0.03094 | $0.03100 | $15,675.00 | $2,135,626 |
| 2018-10-31 | $0.03108 | $0.03203 | $0.03063 | $0.03190 | $4,701.86 | $2,197,575 |