Accelerator Network ACC
Xếp hạng #?
02:35:04 31/01/2019
Accelerator Network (ACC)
Không hoạt động
Lịch sử giá Accelerator Network (ACC) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $9.11 | $9.23 | $6.94 | $8.96 | $3,942.08 | $2,587,699 |
| 2018-03-02 | $8.95 | $9.89 | $7.73 | $9.85 | $4,424.90 | $2,854,163 |
| 2018-03-03 | $9.84 | $10.27 | $8.18 | $8.19 | $7,846.56 | $2,378,775 |
| 2018-03-04 | $8.19 | $9.27 | $7.92 | $8.63 | $7,079.94 | $2,516,327 |
| 2018-03-05 | $8.64 | $9.37 | $7.09 | $7.09 | $6,464.60 | $2,079,979 |
| 2018-03-06 | $7.09 | $8.42 | $6.46 | $7.26 | $9,022.79 | $2,135,683 |
| 2018-03-07 | $7.27 | $7.71 | $6.23 | $7.53 | $3,783.02 | $2,217,576 |
| 2018-03-08 | $7.52 | $7.66 | $5.35 | $6.43 | $470.21 | $1,898,558 |
| 2018-03-09 | $6.42 | $6.70 | $5.39 | $5.47 | $6,064.45 | $1,618,721 |
| 2018-03-10 | $5.46 | $6.86 | $5.44 | $6.09 | $7,466.01 | $1,824,103 |
| 2018-03-11 | $6.07 | $6.78 | $5.93 | $6.55 | $5,658.25 | $1,965,368 |
| 2018-03-12 | $6.54 | $6.61 | $5.88 | $6.03 | $2,924.29 | $1,816,327 |
| 2018-03-13 | $6.16 | $6.50 | $5.59 | $6.14 | $7,173.98 | $1,856,801 |
| 2018-03-14 | $5.59 | $5.71 | $4.38 | $4.66 | $2,169.24 | $1,413,366 |
| 2018-03-15 | $4.67 | $5.14 | $4.39 | $4.89 | $1,789.33 | $1,486,911 |
| 2018-03-16 | $4.88 | $5.55 | $4.26 | $4.27 | $745.27 | $1,301,342 |
| 2018-03-17 | $4.27 | $5.63 | $4.17 | $5.52 | $612.21 | $1,684,313 |
| 2018-03-18 | $5.51 | $6.28 | $4.19 | $5.40 | $3,133.22 | $1,652,879 |
| 2018-03-19 | $5.38 | $5.56 | $3.76 | $3.84 | $294.51 | $1,180,031 |
| 2018-03-20 | $3.87 | $4.98 | $3.70 | $4.88 | $1,331.30 | $1,503,752 |
| 2018-03-21 | $4.91 | $5.52 | $4.17 | $5.45 | $1,076.47 | $1,687,978 |
| 2018-03-22 | $5.46 | $6.08 | $3.75 | $4.36 | $808.68 | $1,355,149 |
| 2018-03-23 | $4.36 | $10.58 | $3.93 | $4.46 | $6,174.29 | $1,390,497 |
| 2018-03-24 | $4.50 | $4.80 | $4.07 | $4.20 | $10,359.60 | $1,312,003 |
| 2018-03-25 | $4.14 | $4.70 | $3.93 | $4.32 | $16,878.20 | $1,354,215 |
| 2018-03-26 | $4.31 | $4.34 | $3.27 | $3.32 | $2,364.39 | $1,045,368 |
| 2018-03-27 | $3.32 | $3.43 | $2.70 | $3.23 | $1,015.40 | $1,018,721 |
| 2018-03-28 | $3.23 | $3.86 | $3.14 | $3.57 | $2,754.01 | $1,129,028 |
| 2018-03-29 | $3.57 | $3.61 | $3.07 | $3.10 | $1,121.08 | $983,190 |
| 2018-03-30 | $3.09 | $3.29 | $2.74 | $2.79 | $377.02 | $889,505 |
| 2018-03-31 | $2.79 | $3.57 | $2.79 | $3.17 | $1,334.90 | $1,014,486 |