ACChain ACC
Xếp hạng #?
02:09:08 07/04/2020
ACChain (ACC)
Không theo dõi
Lịch sử giá ACChain (ACC) Tháng 08/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-08-01 | $0.1627 | $0.1628 | $0.1571 | $0.1587 | $20.40 | $0 |
| 2018-08-02 | $0.2650 | $0.2651 | $0.2621 | $0.2636 | $5.52 | $0 |
| 2018-08-03 | $0.2636 | $0.2636 | $0.08151 | $0.1482 | $1,483.64 | $0 |
| 2018-08-04 | $0.1485 | $0.1497 | $0.07392 | $0.1402 | $129.56 | $0 |
| 2018-08-05 | $0.1403 | $0.1405 | $0.1326 | $0.1352 | $12.44 | $0 |
| 2018-08-06 | $0.1354 | $0.1374 | $0.1236 | $0.1249 | $4.50 | $0 |
| 2018-08-07 | $0.1249 | $0.1285 | $0.06943 | $0.1209 | $1,976.87 | $0 |
| 2018-08-08 | $0.1210 | $0.1210 | $0.1029 | $0.1046 | $19.45 | $0 |
| 2018-08-09 | $0.1048 | $0.1102 | $0.06229 | $0.1091 | $200.45 | $0 |
| 2018-08-10 | $0.1089 | $0.1095 | $0.1010 | $0.1026 | $3.08 | $0 |
| 2018-08-11 | $0.1025 | $0.1077 | $0.1009 | $0.1045 | $20.89 | $0 |
| 2018-08-12 | $0.1042 | $0.1068 | $0.07703 | $0.07717 | $6.34 | $0 |
| 2018-08-13 | $0.07715 | $0.1009 | $0.07669 | $0.1003 | $925.88 | $0 |
| 2018-08-14 | $0.1002 | $0.1002 | $0.06042 | $0.09923 | $158.49 | $0 |
| 2018-08-15 | $0.09915 | $0.1056 | $0.09913 | $0.1005 | $237.57 | $0 |
| 2018-08-16 | $0.1004 | $0.1079 | $0.09976 | $0.1053 | $39.69 | $0 |
| 2018-08-17 | $0.1053 | $0.1956 | $0.1050 | $0.1905 | $15.62 | $0 |
| 2018-08-18 | $0.1910 | $0.1916 | $0.1876 | $0.1879 | $9.77 | $0 |
| 2018-08-20 | $0.06475 | $0.1284 | $0.06441 | $0.1254 | $508.02 | $0 |
| 2018-08-21 | $0.1252 | $0.1293 | $0.06428 | $0.06510 | $33.65 | $0 |
| 2018-08-22 | $0.06511 | $0.06845 | $0.06006 | $0.06366 | $400.43 | $0 |
| 2018-08-23 | $0.06368 | $0.06556 | $0.06356 | $0.06536 | $130.72 | $0 |
| 2018-08-24 | $0.06541 | $0.09703 | $0.06491 | $0.09677 | $32.64 | $0 |
| 2018-08-25 | $0.09659 | $0.09793 | $0.05402 | $0.05452 | $26.44 | $0 |
| 2018-08-26 | $0.05464 | $0.08096 | $0.05387 | $0.08066 | $131.10 | $0 |
| 2018-08-27 | $0.08063 | $0.08069 | $0.06670 | $0.06898 | $14.04 | $0 |
| 2018-08-28 | $0.06885 | $0.06932 | $0.01402 | $0.01417 | $220.41 | $0 |
| 2018-08-29 | $0.01418 | $0.07126 | $0.01412 | $0.05985 | $1,976.78 | $0 |
| 2018-08-30 | $0.05988 | $0.06008 | $0.02926 | $0.02998 | $175.90 | $0 |
| 2018-08-31 | $0.03001 | $0.03011 | $0.02966 | $0.03004 | $30.61 | $0 |