ACChain ACC
Xếp hạng #?
02:09:08 07/04/2020
ACChain (ACC)
Không theo dõi
Lịch sử giá ACChain (ACC) Tháng 07/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-07-01 | $0.1220 | $0.1227 | $0.1220 | $0.1224 | $127.12 | $0 |
| 2018-07-04 | $0.1238 | $0.1298 | $0.1236 | $0.1257 | $1,674.05 | $0 |
| 2018-07-05 | $0.1259 | $0.1272 | $0.07117 | $0.07190 | $786.08 | $0 |
| 2018-07-06 | $0.07189 | $0.07252 | $0.07104 | $0.07222 | $151.11 | $0 |
| 2018-07-08 | $0.07451 | $0.07483 | $0.07414 | $0.07426 | $673.05 | $0 |
| 2018-07-09 | $0.07425 | $0.07442 | $0.07415 | $0.07430 | $673.39 | $0 |
| 2018-07-11 | $0.1590 | $0.1608 | $0.1582 | $0.1598 | $47.77 | $0 |
| 2018-07-12 | $0.1597 | $0.1597 | $0.1583 | $0.1588 | $47.47 | $0 |
| 2018-07-15 | $0.1587 | $0.1600 | $0.1587 | $0.1589 | $247.63 | $0 |
| 2018-07-16 | $0.1591 | $0.1687 | $0.1587 | $0.1687 | $1.69 | $0 |
| 2018-07-17 | $0.1683 | $0.2362 | $0.1678 | $0.2338 | $103.29 | $0 |
| 2018-07-18 | $0.2337 | $0.4538 | $0.2337 | $0.4425 | $3,734.14 | $0 |
| 2018-07-19 | $0.4423 | $0.5073 | $0.1830 | $0.1867 | $1,494.79 | $0 |
| 2018-07-20 | $0.1868 | $0.4844 | $0.1848 | $0.4328 | $69.25 | $0 |
| 2018-07-21 | $0.4327 | $0.4335 | $0.4271 | $0.4333 | $17.33 | $0 |
| 2018-07-24 | $0.3203 | $0.3203 | $0.2014 | $0.2122 | $444.70 | $0 |
| 2018-07-25 | $0.2082 | $0.2131 | $0.2029 | $0.2053 | $618.70 | $0 |
| 2018-07-26 | $0.2053 | $0.3317 | $0.2053 | $0.3181 | $361.66 | $0 |
| 2018-07-27 | $0.3179 | $0.3193 | $0.3152 | $0.3167 | $11.40 | $0 |
| 2018-07-31 | $0.1710 | $0.1710 | $0.1609 | $0.1625 | $748.99 | $0 |