AC3 AC3
Xếp hạng #?
16:08:18 14/06/2021
AC3 (AC3)
Không theo dõi
Lịch sử giá AC3 (AC3) Tháng 05/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-05-01 | $0.004895 | $0.006881 | $0.004894 | $0.006798 | $3,946.60 | $3,337,728 |
| 2019-05-02 | $0.006800 | $0.006863 | $0.005819 | $0.006622 | $4,748.13 | $3,251,368 |
| 2019-05-03 | $0.006621 | $0.006739 | $0.006154 | $0.006191 | $33.69 | $3,039,725 |
| 2019-05-04 | $0.006191 | $0.006400 | $0.005349 | $0.005389 | $232.13 | $2,645,825 |
| 2019-05-05 | $0.005388 | $0.006159 | $0.005372 | $0.005985 | $2,482.02 | $2,938,464 |
| 2019-05-06 | $0.005982 | $0.006494 | $0.005720 | $0.006368 | $1,069.14 | $3,126,666 |
| 2019-05-07 | $0.006366 | $0.006548 | $0.005975 | $0.006316 | $1,861.56 | $3,101,035 |
| 2019-05-08 | $0.006310 | $0.006454 | $0.005899 | $0.006052 | $1,621.47 | $2,971,340 |
| 2019-05-09 | $0.006051 | $0.006821 | $0.005998 | $0.006729 | $1,992.80 | $3,304,007 |
| 2019-05-10 | $0.006726 | $0.006835 | $0.006136 | $0.006518 | $2,480.14 | $3,200,579 |
| 2019-05-11 | $0.006520 | $0.007374 | $0.005016 | $0.005215 | $2,478.26 | $2,560,773 |
| 2019-05-12 | $0.005219 | $0.006746 | $0.002511 | $0.005146 | $2,129.19 | $2,526,642 |
| 2019-05-13 | $0.005146 | $0.005408 | $0.004283 | $0.004367 | $869.75 | $2,144,033 |
| 2019-05-14 | $0.004368 | $0.006692 | $0.004316 | $0.005587 | $4,348.14 | $2,743,248 |
| 2019-05-15 | $0.005584 | $0.005657 | $0.004348 | $0.004963 | $2,381.39 | $2,436,868 |
| 2019-05-16 | $0.004959 | $0.006476 | $0.004947 | $0.005284 | $522.14 | $2,594,362 |
| 2019-05-17 | $0.005280 | $0.005703 | $0.004882 | $0.005700 | $1,891.08 | $2,798,666 |
| 2019-05-18 | $0.005700 | $0.006142 | $0.005077 | $0.005085 | $475.93 | $2,496,624 |
| 2019-05-19 | $0.005085 | $0.005625 | $0.005071 | $0.005307 | $893.55 | $2,605,920 |
| 2019-05-20 | $0.005308 | $0.005895 | $0.005071 | $0.005193 | $1,331.34 | $2,549,898 |
| 2019-05-21 | $0.005191 | $0.005458 | $0.004122 | $0.005106 | $1,811.04 | $2,506,989 |
| 2019-05-22 | $0.005106 | $0.006545 | $0.004884 | $0.005121 | $1,127.98 | $2,514,654 |
| 2019-05-23 | $0.005121 | $0.005460 | $0.005080 | $0.005418 | $534.98 | $2,660,054 |
| 2019-05-24 | $0.005419 | $0.006425 | $0.004834 | $0.005760 | $2,673.09 | $2,828,166 |
| 2019-05-25 | $0.005760 | $0.005854 | $0.005014 | $0.005027 | $48.63 | $2,468,364 |
| 2019-05-26 | $0.005027 | $0.005606 | $0.004898 | $0.005600 | $3,143.74 | $2,749,445 |
| 2019-05-27 | $0.005602 | $0.005721 | $0.004621 | $0.005239 | $1,634.52 | $2,572,218 |
| 2019-05-28 | $0.005236 | $0.005236 | $0.004125 | $0.004241 | $101.92 | $2,082,335 |
| 2019-05-29 | $0.004241 | $0.004800 | $0.004200 | $0.004800 | $2.99 | $2,356,840 |
| 2019-05-30 | $0.004800 | $0.005110 | $0.004597 | $0.004636 | $3,096.45 | $2,276,070 |
| 2019-05-31 | $0.004636 | $0.004819 | $0.004375 | $0.004375 | $1,540.80 | $2,148,345 |