AC3 AC3
Xếp hạng #?
16:08:18 14/06/2021
AC3 (AC3)
Không theo dõi
Lịch sử giá AC3 (AC3) Tháng 06/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-06-01 | $0.004229 | $0.004746 | $0.003925 | $0.004558 | $2,745.11 | $2,237,862 |
| 2019-06-02 | $0.004558 | $0.004576 | $0.003231 | $0.003241 | $363.48 | $1,591,255 |
| 2019-06-03 | $0.003241 | $0.004610 | $0.003222 | $0.004183 | $280.91 | $2,054,130 |
| 2019-06-04 | $0.004181 | $0.004552 | $0.003610 | $0.003849 | $1,399.86 | $1,890,067 |
| 2019-06-05 | $0.003849 | $0.004158 | $0.003485 | $0.003952 | $2,276.10 | $1,940,631 |
| 2019-06-06 | $0.003953 | $0.004014 | $0.003817 | $0.003947 | $0 | $1,938,009 |
| 2019-06-07 | $0.003947 | $0.004550 | $0.003364 | $0.003365 | $1,430.67 | $1,652,405 |
| 2019-06-08 | $0.003365 | $0.003710 | $0.003357 | $0.003564 | $442.18 | $1,749,986 |
| 2019-06-09 | $0.003564 | $0.004399 | $0.003301 | $0.003743 | $1,613.90 | $1,838,011 |
| 2019-06-10 | $0.003737 | $0.003748 | $0.003113 | $0.003403 | $210.39 | $1,670,820 |
| 2019-06-11 | $0.003405 | $0.003413 | $0.002680 | $0.003177 | $2,012.69 | $1,559,701 |
| 2019-06-12 | $0.003181 | $0.004097 | $0.002395 | $0.003494 | $1,177.77 | $1,715,740 |
| 2019-06-13 | $0.003496 | $0.003513 | $0.002856 | $0.003219 | $96.66 | $1,580,773 |
| 2019-06-14 | $0.003221 | $0.003671 | $0.003004 | $0.003659 | $2,141.27 | $1,796,501 |
| 2019-06-15 | $0.003660 | $0.003738 | $0.003163 | $0.003182 | $481.11 | $1,562,206 |
| 2019-06-16 | $0.003182 | $0.003586 | $0.003138 | $0.003557 | $1,655.96 | $1,746,688 |
| 2019-06-17 | $0.003557 | $0.004134 | $0.003198 | $0.003718 | $1,646.25 | $1,825,773 |
| 2019-06-18 | $0.003717 | $0.004019 | $0.003029 | $0.003748 | $1,714.27 | $1,840,438 |
| 2019-06-19 | $0.003750 | $0.003800 | $0.003366 | $0.003397 | $2,158.32 | $1,667,859 |
| 2019-06-20 | $0.003396 | $0.004080 | $0.002967 | $0.002967 | $1,821.54 | $1,457,012 |
| 2019-06-21 | $0.002969 | $0.003740 | $0.002969 | $0.003740 | $2,211.00 | $1,836,382 |
| 2019-06-22 | $0.003751 | $0.004020 | $0.003164 | $0.003211 | $3,259.11 | $1,576,503 |
| 2019-06-23 | $0.003211 | $0.003432 | $0.003159 | $0.003367 | $99.35 | $1,653,206 |
| 2019-06-24 | $0.003367 | $0.003619 | $0.003054 | $0.003396 | $1,384.47 | $1,667,483 |
| 2019-06-25 | $0.003396 | $0.003580 | $0.002067 | $0.003579 | $2,333.58 | $1,757,219 |
| 2019-06-26 | $0.003579 | $0.003764 | $0.002081 | $0.003733 | $5,208.60 | $1,832,975 |
| 2019-06-27 | $0.003733 | $0.003816 | $0.002162 | $0.002806 | $1,651.50 | $1,377,704 |
| 2019-06-28 | $0.002809 | $0.003403 | $0.002487 | $0.003257 | $2,949.27 | $1,599,115 |
| 2019-06-29 | $0.003259 | $0.003261 | $0.002912 | $0.002983 | $1,303.10 | $1,464,797 |
| 2019-06-30 | $0.002981 | $0.003043 | $0.002106 | $0.002398 | $2,261.47 | $1,177,572 |