ACChain ACC
Xếp hạng #?
02:09:08 07/04/2020
ACChain (ACC)
Không theo dõi
Lịch sử giá ACChain (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 | $1.03 | $1.47 | $0.9760 | $0.9836 | $11,956.40 | $0 |
| 2018-03-02 | $0.9811 | $1.17 | $0.9173 | $0.9228 | $13,687.40 | $0 |
| 2018-03-03 | $0.9217 | $1.25 | $0.9217 | $1.06 | $9,130.36 | $0 |
| 2018-03-04 | $1.06 | $1.06 | $0.5301 | $0.7392 | $30,798.50 | $0 |
| 2018-03-05 | $0.7387 | $1.03 | $0.7341 | $1.02 | $20,220.60 | $0 |
| 2018-03-06 | $1.01 | $1.31 | $0.7504 | $0.7580 | $17,027.90 | $0 |
| 2018-03-07 | $0.7570 | $0.8732 | $0.6349 | $0.7005 | $13,071.10 | $0 |
| 2018-03-08 | $0.6995 | $0.8928 | $0.6854 | $0.8835 | $2,080.76 | $0 |
| 2018-03-09 | $0.8779 | $0.9328 | $0.6118 | $0.8261 | $6,703.28 | $0 |
| 2018-03-10 | $0.8265 | $0.8370 | $0.5266 | $0.5980 | $10,114.40 | $0 |
| 2018-03-11 | $0.5959 | $0.6834 | $0.5301 | $0.6301 | $5,875.67 | $0 |
| 2018-03-12 | $0.6410 | $0.7830 | $0.4973 | $0.7809 | $10,648.30 | $0 |
| 2018-03-13 | $0.7764 | $0.9500 | $0.6553 | $0.7318 | $9,880.39 | $0 |
| 2018-03-14 | $0.7319 | $0.8441 | $0.6878 | $0.8415 | $4,427.70 | $0 |
| 2018-03-15 | $0.8411 | $0.8920 | $0.7458 | $0.8679 | $17.45 | $0 |
| 2018-03-16 | $0.8674 | $0.8727 | $0.6536 | $0.7449 | $2,196.17 | $0 |
| 2018-03-17 | $0.7462 | $0.7462 | $0.6053 | $0.7065 | $3,553.67 | $0 |
| 2018-03-18 | $0.7048 | $0.7343 | $0.4955 | $0.5722 | $3,288.94 | $0 |
| 2018-03-19 | $0.5698 | $0.7679 | $0.5663 | $0.7620 | $4,032.05 | $0 |
| 2018-03-20 | $0.7705 | $0.7705 | $0.5342 | $0.6440 | $10,974.10 | $0 |
| 2018-03-21 | $0.6452 | $0.9111 | $0.6442 | $0.7156 | $1,883.90 | $0 |
| 2018-03-22 | $0.7143 | $0.7526 | $0.5694 | $0.7122 | $4,016.32 | $0 |
| 2018-03-23 | $0.7122 | $0.7236 | $0.5174 | $0.6136 | $6,658.74 | $0 |
| 2018-03-24 | $0.6226 | $0.7350 | $0.5734 | $0.5821 | $625.21 | $0 |
| 2018-03-25 | $0.5741 | $0.7465 | $0.5542 | $0.7260 | $4,635.24 | $0 |
| 2018-03-26 | $0.7254 | $0.7294 | $0.5138 | $0.6872 | $1,186.63 | $0 |
| 2018-03-27 | $0.6862 | $0.6884 | $0.5309 | $0.5316 | $3,612.22 | $0 |
| 2018-03-28 | $0.5314 | $0.5689 | $0.5194 | $0.5583 | $3,431.87 | $0 |
| 2018-03-29 | $0.5589 | $0.5924 | $0.4688 | $0.4828 | $576.52 | $0 |
| 2018-03-30 | $0.4816 | $0.4893 | $0.4369 | $0.4717 | $1,203.69 | $0 |
| 2018-03-31 | $0.4718 | $0.4889 | $0.4357 | $0.4674 | $7,015.12 | $0 |