AC3 AC3
Xếp hạng #?
16:08:18 14/06/2021
AC3 (AC3)
Không theo dõi
Lịch sử giá AC3 (AC3) Tháng 07/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-07-01 | $0.002398 | $0.002631 | $0.001869 | $0.001945 | $1,483.60 | $954,961 |
| 2019-07-02 | $0.001945 | $0.002390 | $0.001848 | $0.002375 | $2,037.95 | $1,166,343 |
| 2019-07-03 | $0.002375 | $0.002475 | $0.002013 | $0.002358 | $2,182.34 | $1,157,744 |
| 2019-07-04 | $0.002358 | $0.002921 | $0.002019 | $0.002908 | $2,748.55 | $1,428,030 |
| 2019-07-05 | $0.002908 | $0.002925 | $0.002120 | $0.002133 | $2,377.56 | $1,047,476 |
| 2019-07-06 | $0.002132 | $0.002355 | $0.001898 | $0.001904 | $1,078.07 | $935,093 |
| 2019-07-07 | $0.001904 | $0.002305 | $0.001894 | $0.002287 | $3,424.69 | $1,122,834 |
| 2019-07-08 | $0.002287 | $0.002458 | $0.002000 | $0.002000 | $0.09810 | $982,017 |
| 2019-07-09 | $0.002000 | $0.002550 | $0.002000 | $0.002510 | $4,377.98 | $1,232,652 |
| 2019-07-10 | $0.002510 | $0.002627 | $0.002237 | $0.002241 | $1,568.15 | $1,100,156 |
| 2019-07-11 | $0.002241 | $0.002253 | $0.002110 | $0.002153 | $93.09 | $1,056,920 |
| 2019-07-12 | $0.002154 | $0.002377 | $0.001971 | $0.002359 | $3,276.80 | $1,158,178 |
| 2019-07-13 | $0.002360 | $0.002364 | $0.001987 | $0.002015 | $11.94 | $989,591 |
| 2019-07-14 | $0.002016 | $0.002262 | $0.002005 | $0.002036 | $1,760.18 | $999,676 |
| 2019-07-15 | $0.002037 | $0.002096 | $0.001647 | $0.002065 | $1,754.57 | $1,014,042 |
| 2019-07-16 | $0.002063 | $0.002086 | $0.001455 | $0.001584 | $1,971.42 | $777,890 |
| 2019-07-17 | $0.001581 | $0.001668 | $0.001384 | $0.001622 | $1,419.84 | $796,532 |
| 2019-07-18 | $0.001623 | $0.001644 | $0.001394 | $0.001488 | $63.67 | $730,673 |
| 2019-07-19 | $0.001488 | $0.001821 | $0.001482 | $0.001780 | $3,302.49 | $874,004 |
| 2019-07-20 | $0.001780 | $0.001787 | $0.001493 | $0.001494 | $2.68 | $733,635 |
| 2019-07-21 | $0.001494 | $0.001931 | $0.001486 | $0.001904 | $893.25 | $934,767 |
| 2019-07-22 | $0.001904 | $0.002541 | $0.001768 | $0.001954 | $335.56 | $959,318 |
| 2019-07-23 | $0.001953 | $0.003623 | $0.001935 | $0.002826 | $2,101.39 | $1,387,458 |
| 2019-07-24 | $0.002826 | $0.002826 | $0.002100 | $0.002100 | $38.16 | $1,031,117 |
| 2019-07-25 | $0.002100 | $0.002739 | $0.002067 | $0.002467 | $2,424.95 | $1,211,488 |
| 2019-07-26 | $0.002467 | $0.002529 | $0.002096 | $0.002124 | $720.05 | $1,043,141 |
| 2019-07-27 | $0.002124 | $0.002394 | $0.001810 | $0.001816 | $177.15 | $891,701 |
| 2019-07-28 | $0.001816 | $0.002202 | $0.001812 | $0.002102 | $12.19 | $1,032,104 |
| 2019-07-29 | $0.002102 | $0.002585 | $0.001647 | $0.002258 | $1,557.42 | $1,108,879 |
| 2019-07-30 | $0.002258 | $0.002262 | $0.001757 | $0.002007 | $537.88 | $985,371 |
| 2019-07-31 | $0.002006 | $0.002274 | $0.001840 | $0.002116 | $11.04 | $1,038,969 |