AC3 AC3
Xếp hạng #?
16:08:18 14/06/2021
AC3 (AC3)
Không theo dõi
Lịch sử giá AC3 (AC3) Tháng 02/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-02-01 | $0.001641 | $0.002000 | $0.001536 | $0.002000 | $2.06 | $141,880 |
| 2019-02-02 | $0.002000 | $0.002000 | $0.001600 | $0.001900 | $11.05 | $134,786 |
| 2019-02-03 | $0.001900 | $0.001900 | $0.001700 | $0.001800 | $9.23 | $127,692 |
| 2019-02-04 | $0.001800 | $0.001881 | $0.001543 | $0.001545 | $0.4663 | $109,600 |
| 2019-02-05 | $0.001543 | $0.001600 | $0.001538 | $0.001600 | $2.73 | $113,504 |
| 2019-02-06 | $0.001600 | $0.001600 | $0.001551 | $0.001551 | $11.47 | $110,017 |
| 2019-02-07 | $0.001551 | $0.001820 | $0.001491 | $0.001491 | $18.81 | $105,801 |
| 2019-02-08 | $0.001500 | $0.001600 | $0.001500 | $0.001600 | $0.001740 | $113,504 |
| 2019-02-09 | $0.001600 | $0.001600 | $0.001500 | $0.001500 | $3.99 | $106,410 |
| 2019-02-10 | $0.001500 | $0.001500 | $0.001500 | $0.001500 | $1.04 | $106,410 |
| 2019-02-11 | $0.001500 | $0.001500 | $0.001400 | $0.001400 | $6.44 | $99,315.85 |
| 2019-02-12 | $0.001400 | $0.001800 | $0.001400 | $0.001800 | $33.87 | $127,692 |
| 2019-02-13 | $0.001800 | $0.003126 | $0.001746 | $0.002664 | $965.85 | $188,968 |
| 2019-02-14 | $0.002667 | $0.002705 | $0.001750 | $0.002149 | $431.83 | $152,482 |
| 2019-02-15 | $0.002151 | $0.002845 | $0.002149 | $0.002708 | $1,130.18 | $192,074 |
| 2019-02-16 | $0.002709 | $0.003095 | $0.002363 | $0.002367 | $713.35 | $167,905 |
| 2019-02-17 | $0.002367 | $0.003385 | $0.002363 | $0.003374 | $951.88 | $239,344 |
| 2019-02-18 | $0.003367 | $0.003753 | $0.002762 | $0.003558 | $2,271.14 | $252,423 |
| 2019-02-19 | $0.003562 | $0.005975 | $0.002852 | $0.004196 | $1,378.33 | $2,060,234 |
| 2019-02-20 | $0.004194 | $0.005752 | $0.003012 | $0.005752 | $2,214.32 | $2,824,265 |
| 2019-02-21 | $0.005749 | $0.006082 | $0.002817 | $0.004622 | $1,865.31 | $2,269,682 |
| 2019-02-22 | $0.004615 | $0.004763 | $0.003333 | $0.004449 | $1,481.26 | $2,184,655 |
| 2019-02-23 | $0.004442 | $0.004446 | $0.002973 | $0.004412 | $52.44 | $2,166,333 |
| 2019-02-24 | $0.004416 | $0.004686 | $0.004133 | $0.004139 | $1,406.94 | $2,032,511 |
| 2019-02-25 | $0.004144 | $0.005384 | $0.003140 | $0.004501 | $1,938.95 | $2,209,845 |
| 2019-02-26 | $0.004488 | $0.004980 | $0.003354 | $0.004508 | $2,110.64 | $2,213,633 |
| 2019-02-27 | $0.004512 | $0.004512 | $0.003607 | $0.004265 | $812.26 | $2,094,139 |
| 2019-02-28 | $0.004269 | $0.006014 | $0.004176 | $0.005970 | $5,255.89 | $2,931,397 |