ACChain ACC
Xếp hạng #?
02:09:08 07/04/2020
ACChain (ACC)
Không theo dõi
Lịch sử giá ACChain (ACC) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $0.4674 | $0.4799 | $0.4329 | $0.4346 | $18.07 | $0 |
| 2018-04-02 | $0.4367 | $0.4863 | $0.4339 | $0.4859 | $193.89 | $0 |
| 2018-04-03 | $0.4863 | $0.5168 | $0.4423 | $0.5119 | $3,191.20 | $0 |
| 2018-04-04 | $0.5116 | $0.5116 | $0.4075 | $0.4427 | $132.85 | $0 |
| 2018-04-05 | $0.4429 | $0.4457 | $0.2935 | $0.4338 | $5,707.60 | $0 |
| 2018-04-06 | $0.4316 | $0.4568 | $0.4079 | $0.4562 | $2,094.39 | $0 |
| 2018-04-07 | $0.4567 | $0.4858 | $0.4560 | $0.4759 | $1,180.95 | $0 |
| 2018-04-08 | $0.4764 | $0.4812 | $0.4041 | $0.4112 | $7.57 | $0 |
| 2018-04-09 | $0.4118 | $0.4439 | $0.2757 | $0.4439 | $2,770.19 | $0 |
| 2018-04-10 | $0.4443 | $0.5144 | $0.4298 | $0.5114 | $1,234.89 | $0 |
| 2018-04-11 | $0.5118 | $0.5425 | $0.4377 | $0.5425 | $2,546.64 | $0 |
| 2018-04-12 | $0.5412 | $0.5483 | $0.4442 | $0.5395 | $1,395.17 | $0 |
| 2018-04-13 | $0.5402 | $0.5442 | $0.4454 | $0.5105 | $22,393.10 | $0 |
| 2018-04-14 | $0.5105 | $0.5221 | $0.2816 | $0.5094 | $4,200.49 | $0 |
| 2018-04-15 | $0.5100 | $0.5847 | $0.5100 | $0.5426 | $19.23 | $0 |
| 2018-04-16 | $0.5424 | $0.5454 | $0.3122 | $0.5026 | $2,245.57 | $0 |
| 2018-04-17 | $0.5029 | $0.5153 | $0.3231 | $0.5046 | $838.98 | $0 |
| 2018-04-18 | $0.5051 | $0.5188 | $0.4233 | $0.4237 | $1,784.82 | $0 |
| 2018-04-19 | $0.4240 | $0.5123 | $0.4212 | $0.5123 | $531.58 | $0 |
| 2018-04-20 | $0.5127 | $0.5185 | $0.4554 | $0.4808 | $5,208.63 | $0 |
| 2018-04-21 | $0.4810 | $0.4810 | $0.3638 | $0.4107 | $2,148.21 | $0 |
| 2018-04-22 | $0.4107 | $0.5479 | $0.3948 | $0.5455 | $1,323.48 | $0 |
| 2018-04-23 | $0.5444 | $0.5545 | $0.4075 | $0.5529 | $5,601.09 | $0 |
| 2018-04-24 | $0.5533 | $0.5743 | $0.4556 | $0.4882 | $361.40 | $0 |
| 2018-04-25 | $0.4849 | $0.5682 | $0.4189 | $0.5315 | $429.90 | $0 |
| 2018-04-26 | $0.5359 | $0.5801 | $0.2142 | $0.5788 | $14,954.60 | $0 |
| 2018-04-27 | $0.5796 | $0.5796 | $0.08451 | $0.1174 | $13,034.00 | $0 |
| 2018-04-28 | $0.1170 | $0.2796 | $0.08536 | $0.1873 | $20,895.20 | $0 |
| 2018-04-29 | $0.1872 | $0.1947 | $0.1181 | $0.1880 | $1,637.82 | $0 |
| 2018-04-30 | $0.1879 | $0.2536 | $0.1874 | $0.2510 | $2,718.99 | $0 |