AC3 AC3
Xếp hạng #?
16:08:18 14/06/2021
AC3 (AC3)
Không theo dõi
Lịch sử giá AC3 (AC3) Tháng 01/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-01-01 | $0.005949 | $0.005977 | $0.003772 | $0.003893 | $234.23 | $270,343 |
| 2019-01-02 | $0.003902 | $0.007053 | $0.003893 | $0.005213 | $1,328.99 | $369,769 |
| 2019-01-03 | $0.005214 | $0.005214 | $0.003569 | $0.003770 | $1,032.16 | $267,447 |
| 2019-01-04 | $0.003748 | $0.004477 | $0.003587 | $0.003592 | $153.04 | $254,782 |
| 2019-01-05 | $0.003586 | $0.004114 | $0.003541 | $0.003612 | $42.33 | $256,247 |
| 2019-01-06 | $0.003612 | $0.003939 | $0.003378 | $0.003797 | $81.51 | $269,375 |
| 2019-01-07 | $0.003798 | $0.003983 | $0.002037 | $0.002505 | $1,118.11 | $177,698 |
| 2019-01-08 | $0.002511 | $0.002526 | $0.0005552 | $0.002118 | $269.14 | $150,242 |
| 2019-01-09 | $0.002119 | $0.002126 | $0.001662 | $0.001782 | $70.48 | $126,412 |
| 2019-01-10 | $0.001783 | $0.001786 | $0.0009642 | $0.001691 | $535.75 | $119,965 |
| 2019-01-11 | $0.001691 | $0.001699 | $0.001135 | $0.001331 | $46.80 | $94,433.04 |
| 2019-01-12 | $0.001331 | $0.001644 | $0.001331 | $0.001604 | $5.49 | $113,777 |
| 2019-01-13 | $0.001603 | $0.001603 | $0.001331 | $0.001503 | $59.92 | $106,606 |
| 2019-01-14 | $0.001503 | $0.001591 | $0.001036 | $0.001532 | $134.26 | $108,708 |
| 2019-01-15 | $0.001532 | $0.003062 | $0.001313 | $0.002617 | $549.88 | $185,659 |
| 2019-01-16 | $0.002616 | $0.002953 | $0.002106 | $0.002578 | $85.32 | $182,868 |
| 2019-01-17 | $0.002578 | $0.003694 | $0.001168 | $0.001171 | $159.60 | $83,037.89 |
| 2019-01-18 | $0.001170 | $0.002765 | $0.001169 | $0.001949 | $104.81 | $138,285 |
| 2019-01-19 | $0.001950 | $0.003619 | $0.001947 | $0.003547 | $714.48 | $251,612 |
| 2019-01-20 | $0.003544 | $0.003778 | $0.002841 | $0.002895 | $116.18 | $205,376 |
| 2019-01-21 | $0.002896 | $0.002963 | $0.001927 | $0.002035 | $64.67 | $144,329 |
| 2019-01-22 | $0.002035 | $0.002496 | $0.001884 | $0.002324 | $168.24 | $164,859 |
| 2019-01-23 | $0.002321 | $0.002670 | $0.002153 | $0.002303 | $22.28 | $163,356 |
| 2019-01-24 | $0.002302 | $0.002350 | $0.002063 | $0.002317 | $20.80 | $164,336 |
| 2019-01-25 | $0.002300 | $0.002400 | $0.001976 | $0.002179 | $5.75 | $154,558 |
| 2019-01-26 | $0.002179 | $0.002179 | $0.001949 | $0.002068 | $9.04 | $146,675 |
| 2019-01-27 | $0.002068 | $0.002100 | $0.002063 | $0.002100 | $4.01 | $148,974 |
| 2019-01-28 | $0.002100 | $0.002100 | $0.001570 | $0.001753 | $47.67 | $124,374 |
| 2019-01-29 | $0.001754 | $0.001800 | $0.001617 | $0.001800 | $3.64 | $127,692 |
| 2019-01-30 | $0.001800 | $0.001876 | $0.001160 | $0.001521 | $218.98 | $107,873 |
| 2019-01-31 | $0.001520 | $0.001645 | $0.001487 | $0.001640 | $9.54 | $116,320 |