Accelerator Network ACC
Xếp hạng #?
02:35:04 31/01/2019
Accelerator Network (ACC)
Không hoạt động
Lịch sử giá Accelerator Network (ACC) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $2.58 | $2.58 | $1.78 | $2.33 | $394.58 | $819,926 |
| 2018-05-02 | $2.33 | $2.37 | $1.99 | $2.21 | $894.26 | $779,265 |
| 2018-05-03 | $2.21 | $2.53 | $1.96 | $2.12 | $378.70 | $754,792 |
| 2018-05-04 | $2.12 | $2.40 | $1.99 | $2.02 | $478.04 | $720,101 |
| 2018-05-05 | $2.02 | $2.19 | $2.02 | $2.16 | $741.48 | $771,556 |
| 2018-05-06 | $2.16 | $2.26 | $1.38 | $2.26 | $1,183.39 | $811,754 |
| 2018-05-07 | $2.26 | $2.79 | $2.13 | $2.17 | $516.47 | $781,995 |
| 2018-05-08 | $2.19 | $2.24 | $1.67 | $1.79 | $195.09 | $646,185 |
| 2018-05-09 | $1.79 | $1.83 | $1.62 | $1.70 | $514.52 | $615,331 |
| 2018-05-10 | $1.70 | $2.20 | $1.49 | $1.49 | $1,611.30 | $542,331 |
| 2018-05-11 | $1.49 | $1.53 | $1.33 | $1.36 | $220.97 | $494,738 |
| 2018-05-12 | $1.35 | $1.83 | $1.29 | $1.81 | $675.92 | $662,467 |
| 2018-05-13 | $1.81 | $3.24 | $1.48 | $3.20 | $1,147.09 | $1,172,614 |
| 2018-05-14 | $3.19 | $3.27 | $1.26 | $1.87 | $2,081.85 | $688,877 |
| 2018-05-15 | $1.87 | $1.89 | $1.40 | $1.72 | $1,432.16 | $633,743 |
| 2018-05-16 | $1.72 | $2.14 | $1.43 | $1.46 | $4,548.66 | $541,102 |
| 2018-05-17 | $1.46 | $2.10 | $1.19 | $1.20 | $3,152.37 | $444,975 |
| 2018-05-18 | $1.20 | $1.44 | $1.20 | $1.39 | $535.96 | $519,949 |
| 2018-05-19 | $1.39 | $1.90 | $1.22 | $1.84 | $2,780.44 | $688,539 |
| 2018-05-20 | $1.84 | $2.38 | $1.62 | $1.76 | $4,560.80 | $662,393 |
| 2018-05-21 | $1.76 | $4.44 | $1.75 | $2.08 | $1,544.94 | $780,430 |
| 2018-05-22 | $2.08 | $2.52 | $1.26 | $1.28 | $4,597.25 | $481,920 |
| 2018-05-23 | $1.27 | $1.30 | $1.13 | $1.16 | $964.20 | $439,112 |
| 2018-05-24 | $1.16 | $1.26 | $1.10 | $1.13 | $790.73 | $429,494 |
| 2018-05-25 | $1.13 | $1.15 | $0.8796 | $0.9711 | $558.48 | $367,968 |
| 2018-05-26 | $0.9712 | $2.07 | $0.9617 | $2.01 | $1,525.41 | $762,505 |
| 2018-05-27 | $2.01 | $2.06 | $1.13 | $1.56 | $2,792.14 | $595,256 |
| 2018-05-28 | $1.36 | $1.61 | $1.14 | $1.41 | $577.77 | $540,342 |
| 2018-05-29 | $1.41 | $1.51 | $1.15 | $1.42 | $1,312.04 | $544,159 |
| 2018-05-30 | $1.42 | $1.43 | $1.15 | $1.16 | $1,284.17 | $447,486 |
| 2018-05-31 | $1.16 | $1.24 | $1.07 | $1.20 | $696.91 | $461,256 |