ACChain ACC
Xếp hạng #?
02:09:08 07/04/2020
ACChain (ACC)
Không theo dõi
Lịch sử giá ACChain (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 | $0.2512 | $0.5241 | $0.06158 | $0.1497 | $9,121.86 | $0 |
| 2018-05-02 | $0.1495 | $0.2465 | $0.1479 | $0.2166 | $2,760.12 | $0 |
| 2018-05-03 | $0.2166 | $0.2542 | $0.2013 | $0.2213 | $5,208.22 | $0 |
| 2018-05-04 | $0.2212 | $0.3484 | $0.1332 | $0.3072 | $18,058.90 | $0 |
| 2018-05-05 | $0.3070 | $0.3640 | $0.2297 | $0.2335 | $17,021.20 | $0 |
| 2018-05-06 | $0.2336 | $0.3488 | $0.2297 | $0.2827 | $8,752.29 | $0 |
| 2018-05-07 | $0.2829 | $0.2831 | $0.2098 | $0.2112 | $2,188.32 | $0 |
| 2018-05-08 | $0.2116 | $0.2871 | $0.2069 | $0.2667 | $1,430.17 | $0 |
| 2018-05-09 | $0.2663 | $0.2822 | $0.1594 | $0.2737 | $5,687.18 | $0 |
| 2018-05-10 | $0.2736 | $0.2881 | $0.1865 | $0.2655 | $2,237.29 | $0 |
| 2018-05-11 | $0.2658 | $0.2658 | $0.2310 | $0.2310 | $2,159.71 | $0 |
| 2018-05-12 | $0.2303 | $0.2577 | $0.2260 | $0.2533 | $5.70 | $0 |
| 2018-05-13 | $0.2532 | $0.2549 | $0.2118 | $0.2453 | $4,520.47 | $0 |
| 2018-05-14 | $0.2453 | $0.2501 | $0.2068 | $0.2074 | $8,857.56 | $0 |
| 2018-05-15 | $0.2070 | $0.2509 | $0.1996 | $0.2377 | $1,928.74 | $0 |
| 2018-05-16 | $0.2375 | $0.2377 | $0.2202 | $0.2252 | $1,745.85 | $0 |
| 2018-05-17 | $0.2254 | $0.2279 | $0.1933 | $0.2006 | $4,874.27 | $0 |
| 2018-05-18 | $0.2008 | $0.2239 | $0.1940 | $0.1946 | $2,989.11 | $0 |
| 2018-05-19 | $0.1946 | $0.2098 | $0.1856 | $0.1862 | $166.88 | $0 |
| 2018-05-20 | $0.1863 | $0.2338 | $0.1851 | $0.2331 | $2,113.99 | $0 |
| 2018-05-21 | $0.2334 | $0.2336 | $0.1403 | $0.1929 | $16,723.70 | $0 |
| 2018-05-22 | $0.1928 | $0.1976 | $0.1396 | $0.1520 | $1,947.25 | $0 |
| 2018-05-23 | $0.1519 | $0.1804 | $0.1195 | $0.1702 | $2,272.11 | $0 |
| 2018-05-24 | $0.1698 | $0.2801 | $0.1643 | $0.2782 | $1.39 | $0 |
| 2018-05-25 | $0.2787 | $0.2820 | $0.2712 | $0.2739 | $1.37 | $0 |
| 2018-05-26 | $0.1339 | $0.2793 | $0.1338 | $0.2702 | $6,975.03 | $0 |
| 2018-05-27 | $0.2703 | $0.2719 | $0.2666 | $0.2700 | $36.25 | $0 |
| 2018-05-29 | $0.1331 | $0.2764 | $0.1330 | $0.2750 | $2,685.42 | $0 |
| 2018-05-30 | $0.2751 | $0.2783 | $0.2630 | $0.2658 | $1,121.45 | $0 |
| 2018-05-31 | $0.2658 | $0.2731 | $0.2645 | $0.2719 | $1,095.25 | $0 |