AC3 AC3
Xếp hạng #?
16:08:18 14/06/2021
AC3 (AC3)
Không theo dõi
Lịch sử giá AC3 (AC3) Tháng 08/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-08-01 | $0.002116 | $0.002119 | $0.001438 | $0.001928 | $1,025.72 | $946,743 |
| 2019-08-02 | $0.001928 | $0.001972 | $0.001412 | $0.001843 | $257.24 | $904,891 |
| 2019-08-03 | $0.001843 | $0.001914 | $0.001786 | $0.001787 | $105.56 | $877,522 |
| 2019-08-04 | $0.001787 | $0.001881 | $0.001600 | $0.001875 | $41.49 | $920,703 |
| 2019-08-05 | $0.001875 | $0.002319 | $0.001874 | $0.002111 | $1,354.55 | $1,036,568 |
| 2019-08-06 | $0.002109 | $0.002226 | $0.001861 | $0.002174 | $2,056.78 | $1,067,233 |
| 2019-08-07 | $0.002173 | $0.002190 | $0.001769 | $0.002069 | $1,207.21 | $1,015,847 |
| 2019-08-08 | $0.002069 | $0.002071 | $0.001789 | $0.001861 | $377.83 | $913,708 |
| 2019-08-09 | $0.001860 | $0.002146 | $0.001852 | $0.002135 | $1,527.67 | $1,048,058 |
| 2019-08-10 | $0.002135 | $0.002146 | $0.001600 | $0.001629 | $17.90 | $799,615 |
| 2019-08-11 | $0.001628 | $0.001934 | $0.001628 | $0.001827 | $7.88 | $896,999 |
| 2019-08-12 | $0.001827 | $0.001900 | $0.001677 | $0.001678 | $987.45 | $823,678 |
| 2019-08-13 | $0.001678 | $0.002069 | $0.001675 | $0.001966 | $193.34 | $965,356 |
| 2019-08-14 | $0.001966 | $0.001966 | $0.001600 | $0.001600 | $8.68 | $785,613 |
| 2019-08-15 | $0.001600 | $0.001671 | $0.001545 | $0.001647 | $1,246.05 | $808,688 |
| 2019-08-16 | $0.001647 | $0.001661 | $0.001502 | $0.001566 | $41.26 | $769,130 |
| 2019-08-17 | $0.001567 | $0.001800 | $0.001554 | $0.001657 | $551.29 | $813,407 |
| 2019-08-18 | $0.001656 | $0.001718 | $0.001615 | $0.001618 | $22.63 | $794,273 |
| 2019-08-19 | $0.001618 | $0.001639 | $0.001600 | $0.001600 | $0 | $785,613 |
| 2019-08-20 | $0.001600 | $0.001926 | $0.001527 | $0.001826 | $2,713.96 | $896,493 |
| 2019-08-21 | $0.001826 | $0.001832 | $0.001473 | $0.001670 | $9.01 | $819,959 |
| 2019-08-22 | $0.001670 | $0.001730 | $0.001539 | $0.001721 | $713.82 | $845,106 |
| 2019-08-23 | $0.001721 | $0.001736 | $0.001380 | $0.001614 | $612.87 | $792,708 |
| 2019-08-24 | $0.001614 | $0.001615 | $0.001395 | $0.001457 | $16.09 | $715,306 |
| 2019-08-25 | $0.001457 | $0.001603 | $0.001454 | $0.001603 | $20.75 | $787,006 |
| 2019-08-26 | $0.001604 | $0.001779 | $0.001604 | $0.001778 | $30.29 | $873,040 |
| 2019-08-27 | $0.001778 | $0.001780 | $0.001628 | $0.001732 | $1,204.32 | $850,271 |
| 2019-08-28 | $0.001732 | $0.001821 | $0.001518 | $0.001772 | $485.54 | $869,842 |
| 2019-08-29 | $0.001772 | $0.001772 | $0.001475 | $0.001478 | $314.89 | $725,626 |
| 2019-08-30 | $0.001478 | $0.001721 | $0.001466 | $0.001693 | $15.95 | $831,310 |
| 2019-08-31 | $0.001694 | $0.002897 | $0.001500 | $0.001500 | $0.3121 | $736,512 |