Accelerator Network ACC
Xếp hạng #?
02:35:04 31/01/2019
Accelerator Network (ACC)
Không hoạt động
Lịch sử giá Accelerator Network (ACC) Tháng 12/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-12-01 | $4.70 | $6.47 | $4.44 | $6.47 | $7,763.31 | $1,105,293 |
| 2017-12-02 | $6.47 | $6.90 | $5.78 | $5.81 | $10,276.30 | $993,424 |
| 2017-12-03 | $5.81 | $7.19 | $5.53 | $6.93 | $5,410.91 | $1,185,122 |
| 2017-12-04 | $6.95 | $7.05 | $6.33 | $6.53 | $4,532.36 | $1,116,373 |
| 2017-12-05 | $6.53 | $6.77 | $6.40 | $6.41 | $2,821.80 | $1,095,711 |
| 2017-12-06 | $6.40 | $6.42 | $5.00 | $5.11 | $2,664.72 | $873,105 |
| 2017-12-07 | $5.09 | $5.89 | $4.10 | $4.12 | $5,240.42 | $703,852 |
| 2017-12-08 | $5.66 | $5.67 | $4.12 | $5.36 | $4,482.97 | $915,784 |
| 2017-12-09 | $5.36 | $5.66 | $4.15 | $5.25 | $3,110.25 | $898,129 |
| 2017-12-10 | $5.27 | $5.27 | $3.93 | $3.94 | $1,124.61 | $850,582 |
| 2017-12-11 | $3.95 | $4.69 | $3.83 | $4.66 | $1,609.09 | $1,008,439 |
| 2017-12-12 | $4.63 | $5.98 | $4.20 | $5.94 | $4,372.94 | $1,289,751 |
| 2017-12-13 | $5.95 | $6.08 | $4.77 | $5.17 | $1,183.42 | $1,122,703 |
| 2017-12-14 | $5.17 | $5.49 | $3.37 | $4.16 | $1,113.97 | $906,671 |
| 2017-12-15 | $4.16 | $5.53 | $3.70 | $5.47 | $4,019.99 | $1,192,975 |
| 2017-12-16 | $5.48 | $5.73 | $2.51 | $4.76 | $2,823.70 | $1,041,389 |
| 2017-12-17 | $4.78 | $4.89 | $3.03 | $3.37 | $1,670.66 | $739,734 |
| 2017-12-18 | $3.37 | $4.35 | $3.06 | $3.41 | $3,186.08 | $749,556 |
| 2017-12-19 | $3.40 | $3.74 | $2.43 | $2.81 | $2,120.40 | $620,038 |
| 2017-12-20 | $2.80 | $3.50 | $2.53 | $3.27 | $1,236.05 | $730,201 |
| 2017-12-21 | $3.28 | $3.45 | $3.14 | $3.23 | $35.49 | $733,953 |
| 2017-12-22 | $3.25 | $3.26 | $1.79 | $2.31 | $887.34 | $526,454 |
| 2017-12-23 | $2.32 | $5.37 | $2.32 | $2.94 | $1,925.54 | $673,670 |
| 2017-12-24 | $2.98 | $4.32 | $2.36 | $2.69 | $715.85 | $617,250 |
| 2017-12-25 | $2.70 | $5.11 | $2.70 | $4.13 | $2,791.22 | $947,345 |
| 2017-12-26 | $4.13 | $10.98 | $3.87 | $6.17 | $6,334.14 | $1,425,840 |
| 2017-12-27 | $6.19 | $6.43 | $3.67 | $5.28 | $5,749.94 | $1,221,026 |
| 2017-12-28 | $5.27 | $5.74 | $3.57 | $4.18 | $5,393.73 | $971,726 |
| 2017-12-29 | $4.20 | $5.46 | $4.18 | $4.67 | $3,531.05 | $1,087,835 |
| 2017-12-30 | $4.67 | $4.74 | $3.88 | $4.69 | $3,302.77 | $1,095,670 |
| 2017-12-31 | $4.65 | $6.84 | $3.86 | $6.84 | $6,674.07 | $1,602,741 |