AC3 AC3
Xếp hạng #?
16:08:18 14/06/2021
AC3 (AC3)
Không theo dõi
Lịch sử giá AC3 (AC3) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.03200 | $0.03379 | $0.03125 | $0.03173 | $10,228.00 | $2,185,685 |
| 2018-11-02 | $0.03173 | $0.03283 | $0.03026 | $0.03227 | $8,082.00 | $2,223,241 |
| 2018-11-03 | $0.03215 | $0.03256 | $0.03122 | $0.03237 | $10,238.50 | $2,229,836 |
| 2018-11-04 | $0.03242 | $0.03308 | $0.03089 | $0.03215 | $14,913.10 | $2,215,253 |
| 2018-11-05 | $0.03178 | $0.03228 | $0.03006 | $0.03031 | $9,375.45 | $2,088,292 |
| 2018-11-06 | $0.03033 | $0.03056 | $0.02992 | $0.03034 | $20,244.70 | $2,096,166 |
| 2018-11-07 | $0.03050 | $0.03326 | $0.03038 | $0.03305 | $29,831.70 | $2,276,769 |
| 2018-11-08 | $0.03301 | $0.03305 | $0.02930 | $0.03229 | $23,245.50 | $2,224,732 |
| 2018-11-09 | $0.03210 | $0.03432 | $0.03106 | $0.03401 | $29,687.10 | $2,343,158 |
| 2018-11-10 | $0.03401 | $0.03624 | $0.03180 | $0.03324 | $14,370.80 | $2,290,059 |
| 2018-11-11 | $0.03310 | $0.03310 | $0.03079 | $0.03110 | $12,077.60 | $2,142,491 |
| 2018-11-12 | $0.03115 | $0.04733 | $0.02830 | $0.04531 | $32,326.90 | $3,121,769 |
| 2018-11-13 | $0.04509 | $0.04527 | $0.03029 | $0.03492 | $30,790.90 | $2,406,297 |
| 2018-11-14 | $0.03478 | $0.05095 | $0.02707 | $0.02880 | $10,916.30 | $1,984,293 |
| 2018-11-15 | $0.02945 | $0.03300 | $0.02694 | $0.03228 | $20,852.40 | $2,224,475 |
| 2018-11-16 | $0.03231 | $0.03298 | $0.02791 | $0.02839 | $18,847.20 | $1,956,145 |
| 2018-11-17 | $0.02899 | $0.03265 | $0.02799 | $0.03061 | $28,392.20 | $2,108,947 |
| 2018-11-18 | $0.03064 | $0.03142 | $0.02811 | $0.02862 | $18,567.60 | $1,972,094 |
| 2018-11-19 | $0.02852 | $0.03078 | $0.02388 | $0.02453 | $16,764.10 | $1,690,489 |
| 2018-11-20 | $0.02474 | $0.02625 | $0.02210 | $0.02267 | $20,924.80 | $1,562,092 |
| 2018-11-21 | $0.02277 | $0.02305 | $0.02066 | $0.02264 | $21,587.40 | $1,560,219 |
| 2018-11-22 | $0.02253 | $0.02278 | $0.02095 | $0.02114 | $12,230.30 | $1,456,797 |
| 2018-11-23 | $0.02099 | $0.02222 | $0.02024 | $0.02180 | $10,495.20 | $1,502,195 |
| 2018-11-24 | $0.02178 | $0.02222 | $0.01912 | $0.01958 | $12,196.40 | $1,349,142 |
| 2018-11-25 | $0.01953 | $0.02051 | $0.01776 | $0.01978 | $20,222.60 | $1,363,337 |
| 2018-11-26 | $0.01975 | $0.02050 | $0.01827 | $0.01904 | $14,690.10 | $1,311,936 |
| 2018-11-27 | $0.01902 | $0.01992 | $0.01744 | $0.01900 | $11,225.80 | $1,309,558 |
| 2018-11-28 | $0.01903 | $0.01928 | $0.007678 | $0.01265 | $22,314.50 | $871,704 |
| 2018-11-29 | $0.01268 | $0.01697 | $0.01262 | $0.01291 | $11,517.88 | $889,508 |
| 2018-11-30 | $0.01286 | $0.01536 | $0.01066 | $0.01102 | $12,755.58 | $759,572 |