Accelerator Network ACC
Xếp hạng #?
02:35:04 31/01/2019
Accelerator Network (ACC)
Không hoạt động
Lịch sử giá Accelerator Network (ACC) Tháng 12/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-12-01 | $0.09527 | $0.09527 | $0.03789 | $0.03801 | $8.08 | $23,828.11 |
| 2018-12-02 | $0.03786 | $0.03859 | $0.03712 | $0.03728 | $0 | $23,419.93 |
| 2018-12-03 | $0.03728 | $0.03728 | $0.03728 | $0.03728 | $0 | $23,433.69 |
| 2018-12-04 | $0.03728 | $0.03728 | $0.03728 | $0.03728 | $0 | $23,438.42 |
| 2018-12-05 | $0.03728 | $0.03728 | $0.03728 | $0.03728 | $0 | $23,487.76 |
| 2018-12-06 | $0.03728 | $0.03728 | $0.03728 | $0.03728 | $0 | $23,523.52 |
| 2018-12-07 | $0.03728 | $0.03728 | $0.03728 | $0.03728 | $0 | $23,534.17 |
| 2018-12-08 | $0.03728 | $0.03728 | $0.03728 | $0.03728 | $0 | $23,578.30 |
| 2018-12-09 | $0.03728 | $0.05162 | $0.03728 | $0.05060 | $1.26 | $32,023.41 |
| 2018-12-10 | $0.05053 | $0.05107 | $0.04853 | $0.04900 | $0.9799 | $31,016.87 |
| 2018-12-11 | $0.04896 | $0.04896 | $0.04886 | $0.04886 | $0 | $30,955.14 |
| 2018-12-12 | $0.04886 | $0.1028 | $0.04886 | $0.09071 | $117.60 | $57,542.16 |
| 2018-12-13 | $0.09075 | $0.1138 | $0.08941 | $0.1092 | $130.31 | $69,505.81 |
| 2018-12-14 | $0.1091 | $0.1097 | $0.1077 | $0.1093 | $0 | $69,715.04 |
| 2018-12-15 | $0.1093 | $0.1093 | $0.1093 | $0.1093 | $0 | $69,754.50 |
| 2018-12-16 | $0.1093 | $0.1093 | $0.06357 | $0.07147 | $75.10 | $45,661.16 |
| 2018-12-17 | $0.07154 | $0.07946 | $0.07144 | $0.07820 | $42.23 | $50,084.61 |
| 2018-12-18 | $0.07822 | $0.07934 | $0.07690 | $0.07795 | $0 | $50,065.25 |
| 2018-12-19 | $0.07795 | $0.07795 | $0.07458 | $0.07513 | $56.36 | $48,303.48 |
| 2018-12-20 | $0.07494 | $0.08420 | $0.07475 | $0.08070 | $99,418.96 | $51,907.48 |
| 2018-12-21 | $0.08070 | $0.1282 | $0.08070 | $0.1276 | $63.49 | $82,184.72 |
| 2018-12-22 | $0.1277 | $0.1281 | $0.08873 | $0.09236 | $195.66 | $59,622.29 |
| 2018-12-23 | $0.09256 | $0.09334 | $0.09226 | $0.09278 | $35.22 | $59,959.30 |
| 2018-12-24 | $0.09278 | $0.09278 | $0.09278 | $0.09278 | $0 | $59,996.30 |
| 2018-12-25 | $0.09278 | $0.1940 | $0.09278 | $0.1894 | $31.86 | $122,518 |
| 2018-12-26 | $0.1895 | $0.1999 | $0.1883 | $0.1969 | $6.11 | $127,499 |
| 2018-12-27 | $0.1969 | $0.1969 | $0.1969 | $0.1969 | $6.71 | $127,570 |
| 2018-12-28 | $0.1969 | $0.1969 | $0.1969 | $0.1969 | $177.48 | $128,066 |
| 2018-12-29 | $0.1969 | $0.1969 | $0.008056 | $0.008070 | $318.20 | $5,262.91 |
| 2018-12-30 | $0.008037 | $0.01366 | $0.007835 | $0.01362 | $63.25 | $8,886.62 |
| 2018-12-31 | $0.01362 | $0.01472 | $0.01362 | $0.01467 | $46.46 | $9,572.72 |