Accelerator Network ACC
Xếp hạng #?
02:35:04 31/01/2019
Accelerator Network (ACC)
Không hoạt động
Lịch sử giá Accelerator Network (ACC) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $6.83 | $10.46 | $6.22 | $7.92 | $11,301.40 | $1,873,376 |
| 2018-01-02 | $7.93 | $10.46 | $7.22 | $10.12 | $7,647.70 | $2,406,510 |
| 2018-01-03 | $7.58 | $12.31 | $7.58 | $12.25 | $20,383.30 | $2,922,702 |
| 2018-01-04 | $12.27 | $18.36 | $10.63 | $17.55 | $14,674.90 | $4,191,807 |
| 2018-01-05 | $18.15 | $18.71 | $12.60 | $12.83 | $17,759.50 | $3,079,056 |
| 2018-01-06 | $12.90 | $18.57 | $9.71 | $15.61 | $8,897.83 | $3,752,908 |
| 2018-01-07 | $15.61 | $16.81 | $10.59 | $10.60 | $19,488.70 | $2,556,501 |
| 2018-01-08 | $10.69 | $17.76 | $9.21 | $11.91 | $8,739.48 | $2,883,067 |
| 2018-01-09 | $11.87 | $18.12 | $11.87 | $15.45 | $6,090.62 | $3,753,722 |
| 2018-01-10 | $15.46 | $17.57 | $14.03 | $14.99 | $8,923.12 | $3,669,445 |
| 2018-01-11 | $14.95 | $16.59 | $12.55 | $14.15 | $15,448.40 | $3,474,599 |
| 2018-01-12 | $14.31 | $16.03 | $13.69 | $15.73 | $4,645.92 | $3,872,971 |
| 2018-01-13 | $15.73 | $16.52 | $10.97 | $15.90 | $9,558.29 | $3,925,195 |
| 2018-01-14 | $15.91 | $16.94 | $11.53 | $13.09 | $9,830.80 | $3,245,104 |
| 2018-01-15 | $13.09 | $17.20 | $12.19 | $15.82 | $8,425.86 | $3,931,784 |
| 2018-01-16 | $15.86 | $21.88 | $10.42 | $12.71 | $36,373.60 | $3,166,315 |
| 2018-01-17 | $12.66 | $17.03 | $9.55 | $15.10 | $7,305.60 | $3,772,366 |
| 2018-01-18 | $15.27 | $15.81 | $12.49 | $14.39 | $15,400.70 | $3,609,421 |
| 2018-01-19 | $14.28 | $14.94 | $9.72 | $12.49 | $7,251.42 | $3,141,963 |
| 2018-01-20 | $12.57 | $16.67 | $12.57 | $14.95 | $17,880.10 | $3,763,717 |
| 2018-01-21 | $14.98 | $15.91 | $12.83 | $13.01 | $11,218.10 | $3,310,734 |
| 2018-01-22 | $13.08 | $14.57 | $11.95 | $13.64 | $16,650.30 | $3,482,686 |
| 2018-01-23 | $13.62 | $14.51 | $12.10 | $13.27 | $46,812.40 | $3,393,647 |
| 2018-01-24 | $13.27 | $26.09 | $13.27 | $26.09 | $13,792.10 | $6,697,725 |
| 2018-01-25 | $26.28 | $27.76 | $18.33 | $23.64 | $49,339.50 | $6,095,003 |
| 2018-01-26 | $23.55 | $23.55 | $15.59 | $17.35 | $30,041.00 | $4,495,031 |
| 2018-01-27 | $17.35 | $17.68 | $14.26 | $14.34 | $8,761.49 | $3,726,108 |
| 2018-01-28 | $14.44 | $19.60 | $11.39 | $18.48 | $10,767.00 | $4,819,435 |
| 2018-01-29 | $18.45 | $18.58 | $12.81 | $13.00 | $4,712.72 | $3,396,828 |
| 2018-01-30 | $13.00 | $14.00 | $8.57 | $13.74 | $10,989.10 | $3,596,750 |
| 2018-01-31 | $13.79 | $14.26 | $9.92 | $11.06 | $897.26 | $2,908,323 |