AC3 AC3
Xếp hạng #?
16:08:18 14/06/2021
AC3 (AC3)
Không theo dõi
Lịch sử giá AC3 (AC3) Tháng 03/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-03-01 | $0.005964 | $0.01892 | $0.005220 | $0.009812 | $8,539.55 | $4,818,015 |
| 2019-03-02 | $0.009804 | $0.009859 | $0.007009 | $0.007014 | $199.62 | $3,444,170 |
| 2019-03-03 | $0.007012 | $0.01118 | $0.007012 | $0.007587 | $4,318.39 | $3,725,168 |
| 2019-03-04 | $0.007595 | $0.009765 | $0.004702 | $0.007458 | $1,784.57 | $3,661,794 |
| 2019-03-05 | $0.007144 | $0.008440 | $0.005246 | $0.006561 | $2,563.02 | $3,221,725 |
| 2019-03-06 | $0.006552 | $0.006552 | $0.004405 | $0.005719 | $5,805.12 | $2,808,026 |
| 2019-03-07 | $0.005720 | $0.007677 | $0.005200 | $0.005529 | $1,866.61 | $2,715,011 |
| 2019-03-08 | $0.005507 | $0.006807 | $0.005035 | $0.005324 | $2,644.85 | $2,614,200 |
| 2019-03-09 | $0.005319 | $0.006130 | $0.004974 | $0.006127 | $3,484.18 | $3,008,606 |
| 2019-03-10 | $0.006136 | $0.006136 | $0.005031 | $0.005522 | $2,028.72 | $2,711,374 |
| 2019-03-11 | $0.005526 | $0.006905 | $0.004645 | $0.006783 | $4,005.77 | $3,330,707 |
| 2019-03-12 | $0.006790 | $0.007291 | $0.004379 | $0.006054 | $848.26 | $2,972,497 |
| 2019-03-13 | $0.006049 | $0.007189 | $0.004909 | $0.005372 | $3,318.54 | $2,637,627 |
| 2019-03-14 | $0.005370 | $0.006368 | $0.005084 | $0.005430 | $2,219.91 | $2,666,000 |
| 2019-03-15 | $0.005425 | $0.006669 | $0.005076 | $0.006047 | $2,119.84 | $2,969,211 |
| 2019-03-16 | $0.006047 | $0.007202 | $0.005544 | $0.005807 | $2,328.33 | $2,851,168 |
| 2019-03-17 | $0.005808 | $0.006470 | $0.005429 | $0.005863 | $252.46 | $2,878,553 |
| 2019-03-18 | $0.005867 | $0.009319 | $0.005663 | $0.009253 | $5,511.53 | $4,543,485 |
| 2019-03-19 | $0.009259 | $0.01146 | $0.007553 | $0.01119 | $4,451.86 | $5,492,493 |
| 2019-03-20 | $0.01054 | $0.01231 | $0.009564 | $0.01209 | $3,051.02 | $5,938,337 |
| 2019-03-21 | $0.01211 | $0.01232 | $0.01056 | $0.01197 | $3,299.09 | $5,877,829 |
| 2019-03-22 | $0.01195 | $0.01897 | $0.01142 | $0.01827 | $12,726.09 | $8,969,087 |
| 2019-03-23 | $0.01826 | $0.01855 | $0.009812 | $0.01343 | $7,421.76 | $6,595,909 |
| 2019-03-24 | $0.01343 | $0.01345 | $0.01016 | $0.01127 | $5,045.66 | $5,534,930 |
| 2019-03-25 | $0.01130 | $0.01140 | $0.008641 | $0.009233 | $1,879.93 | $4,533,338 |
| 2019-03-26 | $0.009222 | $0.01009 | $0.008913 | $0.009951 | $275.68 | $4,885,961 |
| 2019-03-27 | $0.009913 | $0.01034 | $0.009031 | $0.009600 | $2,255.77 | $4,713,707 |
| 2019-03-28 | $0.009600 | $0.009761 | $0.008281 | $0.009617 | $1,623.79 | $4,722,036 |
| 2019-03-29 | $0.009617 | $0.01197 | $0.008889 | $0.009717 | $1,337.72 | $4,771,078 |
| 2019-03-30 | $0.009699 | $0.01135 | $0.008173 | $0.009667 | $162.41 | $4,746,638 |
| 2019-03-31 | $0.009667 | $0.009679 | $0.004190 | $0.006849 | $2,125.55 | $3,362,819 |