Accelerator Network ACC
Xếp hạng #?
02:35:04 31/01/2019
Accelerator Network (ACC)
Không hoạt động
Lịch sử giá Accelerator Network (ACC) Tháng 02/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-02-01 | $11.08 | $12.10 | $8.40 | $12.07 | $7,406.32 | $3,180,230 |
| 2018-02-02 | $12.03 | $12.03 | $6.75 | $8.33 | $1,431.54 | $2,198,894 |
| 2018-02-03 | $8.37 | $11.87 | $7.75 | $8.88 | $977.46 | $2,371,114 |
| 2018-02-04 | $8.88 | $18.09 | $8.33 | $8.84 | $11,878.20 | $2,363,752 |
| 2018-02-05 | $8.75 | $10.05 | $4.98 | $5.00 | $2,714.63 | $1,339,387 |
| 2018-02-06 | $5.02 | $9.14 | $4.55 | $9.06 | $1,805.12 | $2,435,147 |
| 2018-02-07 | $9.05 | $9.05 | $6.98 | $7.00 | $592.31 | $1,884,136 |
| 2018-02-08 | $6.98 | $8.86 | $6.46 | $8.53 | $2,163.62 | $2,300,864 |
| 2018-02-09 | $8.54 | $9.23 | $8.24 | $9.21 | $50.91 | $2,499,274 |
| 2018-02-10 | $9.20 | $9.54 | $9.08 | $9.13 | $50.50 | $2,482,252 |
| 2018-02-12 | $7.87 | $8.16 | $7.84 | $8.06 | $130.03 | $2,205,685 |
| 2018-02-13 | $8.07 | $8.10 | $5.70 | $8.00 | $458.10 | $2,191,110 |
| 2018-02-14 | $8.00 | $9.18 | $8.00 | $8.56 | $10,389.40 | $2,350,462 |
| 2018-02-15 | $8.57 | $10.84 | $8.43 | $10.74 | $1,294.79 | $2,960,703 |
| 2018-02-16 | $10.73 | $10.90 | $7.37 | $10.69 | $2,927.74 | $2,953,159 |
| 2018-02-17 | $10.69 | $11.12 | $9.12 | $9.25 | $3,997.11 | $2,559,214 |
| 2018-02-18 | $9.25 | $9.30 | $8.21 | $8.27 | $584.25 | $2,297,355 |
| 2018-02-19 | $8.24 | $9.57 | $8.24 | $9.51 | $1,516.45 | $2,650,585 |
| 2018-02-20 | $9.51 | $9.60 | $7.64 | $7.99 | $1,302.33 | $2,231,984 |
| 2018-02-21 | $7.98 | $8.15 | $6.99 | $7.31 | $1,695.25 | $2,046,807 |
| 2018-02-22 | $7.29 | $7.80 | $6.77 | $7.14 | $2,830.19 | $2,009,824 |
| 2018-02-23 | $7.13 | $7.80 | $6.20 | $7.13 | $3,395.34 | $2,028,402 |
| 2018-02-24 | $7.12 | $7.51 | $6.97 | $7.50 | $3,461.62 | $2,137,360 |
| 2018-02-25 | $7.48 | $7.52 | $4.66 | $7.39 | $4,568.82 | $2,113,291 |
| 2018-02-26 | $7.40 | $8.41 | $7.14 | $7.98 | $9,722.64 | $2,287,280 |
| 2018-02-27 | $8.00 | $8.11 | $7.08 | $7.37 | $6,217.14 | $2,113,736 |
| 2018-02-28 | $7.37 | $10.45 | $7.34 | $9.11 | $1,216.40 | $2,624,811 |