AC3 AC3
Xếp hạng #?
16:08:18 14/06/2021
AC3 (AC3)
Không theo dõi
Lịch sử giá AC3 (AC3) Tháng 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-01 | $0.006847 | $0.007839 | $0.005294 | $0.006453 | $3,540.06 | $3,168,520 |
| 2019-04-02 | $0.006458 | $0.007762 | $0.005080 | $0.006238 | $2,153.93 | $3,062,689 |
| 2019-04-03 | $0.006238 | $0.007300 | $0.005660 | $0.006089 | $975.89 | $2,989,607 |
| 2019-04-04 | $0.006093 | $0.007523 | $0.005616 | $0.006042 | $2,103.41 | $2,966,823 |
| 2019-04-05 | $0.006042 | $0.008176 | $0.006042 | $0.006777 | $226.25 | $3,327,780 |
| 2019-04-06 | $0.006779 | $0.01031 | $0.006493 | $0.007143 | $401.62 | $3,507,507 |
| 2019-04-07 | $0.007137 | $0.009849 | $0.006902 | $0.009807 | $1,064.48 | $4,815,347 |
| 2019-04-08 | $0.009811 | $0.01088 | $0.007737 | $0.009124 | $1,463.73 | $4,479,857 |
| 2019-04-09 | $0.009124 | $0.01832 | $0.008879 | $0.01721 | $8,348.85 | $8,452,528 |
| 2019-04-10 | $0.01721 | $0.01825 | $0.01078 | $0.01447 | $7,170.58 | $7,103,403 |
| 2019-04-11 | $0.01447 | $0.01487 | $0.009930 | $0.01303 | $853.49 | $6,398,743 |
| 2019-04-12 | $0.01303 | $0.01845 | $0.01015 | $0.01289 | $7,116.27 | $6,328,299 |
| 2019-04-13 | $0.01289 | $0.01289 | $0.006916 | $0.01038 | $6,476.24 | $5,097,483 |
| 2019-04-14 | $0.01038 | $0.01072 | $0.007022 | $0.008844 | $8,009.68 | $4,342,340 |
| 2019-04-15 | $0.008844 | $0.009078 | $0.005946 | $0.007825 | $4,490.33 | $3,841,940 |
| 2019-04-16 | $0.007825 | $0.008383 | $0.007468 | $0.007742 | $1,858.10 | $3,801,287 |
| 2019-04-17 | $0.007737 | $0.008267 | $0.005666 | $0.007347 | $2,541.15 | $3,607,552 |
| 2019-04-18 | $0.007347 | $0.007700 | $0.006694 | $0.007512 | $884.90 | $3,688,297 |
| 2019-04-19 | $0.007511 | $0.007665 | $0.006926 | $0.007487 | $1,300.09 | $3,676,079 |
| 2019-04-20 | $0.007487 | $0.007626 | $0.006618 | $0.007519 | $1,970.02 | $3,691,894 |
| 2019-04-21 | $0.007522 | $0.01035 | $0.006882 | $0.008592 | $2,147.58 | $4,218,598 |
| 2019-04-22 | $0.008588 | $0.008828 | $0.006656 | $0.007433 | $4,315.62 | $3,649,852 |
| 2019-04-23 | $0.007435 | $0.007888 | $0.006668 | $0.007448 | $1,662.42 | $3,656,791 |
| 2019-04-24 | $0.007444 | $0.007618 | $0.006407 | $0.007617 | $801.80 | $3,739,794 |
| 2019-04-25 | $0.007617 | $0.007711 | $0.006190 | $0.006273 | $2,181.44 | $3,080,228 |
| 2019-04-26 | $0.006291 | $0.007967 | $0.004729 | $0.007126 | $4,134.30 | $3,498,984 |
| 2019-04-27 | $0.007130 | $0.007370 | $0.006152 | $0.006622 | $487.18 | $3,251,398 |
| 2019-04-28 | $0.006620 | $0.007436 | $0.005869 | $0.006636 | $2,478.28 | $3,258,380 |
| 2019-04-29 | $0.006640 | $0.006655 | $0.006244 | $0.006513 | $327.96 | $3,198,142 |
| 2019-04-30 | $0.006514 | $0.006570 | $0.004772 | $0.004896 | $2,519.19 | $2,403,762 |