AdCoin ACC
Xếp hạng #?
12:43:16 17/09/2020
AdCoin (ACC)
Không theo dõi
Lịch sử giá AdCoin (ACC) Tháng 12/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-12-01 | $0.0009830 | $0.0009855 | $0.0009460 | $0.0009643 | $0.6027 | $16,139.13 |
| 2019-12-02 | $0.0009643 | $0.0009721 | $0.0009374 | $0.0009468 | $0 | $15,853.85 |
| 2019-12-03 | $0.0009468 | $0.001100 | $0.0009362 | $0.001096 | $0.01965 | $18,363.89 |
| 2019-12-04 | $0.001096 | $0.001134 | $0.001074 | $0.001089 | $0 | $18,242.15 |
| 2019-12-05 | $0.001089 | $0.001089 | $0.0008081 | $0.0008197 | $5.97 | $13,742.49 |
| 2019-12-06 | $0.0008196 | $0.0008237 | $0.0003693 | $0.0006794 | $7.09 | $11,395.47 |
| 2019-12-07 | $0.0006795 | $0.0006840 | $0.0005280 | $0.0005284 | $0.2679 | $8,867.06 |
| 2019-12-08 | $0.0005284 | $0.0007584 | $0.0005229 | $0.0007562 | $0.03400 | $12,694.82 |
| 2019-12-09 | $0.0007561 | $0.0007595 | $0.0002208 | $0.0002218 | $59.85 | $3,725.11 |
| 2019-12-10 | $0.0002219 | $0.0004426 | $0.0002194 | $0.0002912 | $4.66 | $4,891.44 |
| 2019-12-11 | $0.0002912 | $0.002021 | $0.0002898 | $0.0005049 | $20.88 | $8,487.26 |
| 2019-12-12 | $0.0005049 | $0.001801 | $0.0001444 | $0.0002897 | $41.25 | $4,872.38 |
| 2019-12-13 | $0.0002897 | $0.0002903 | $0.0002166 | $0.0002179 | $41.39 | $3,666.17 |
| 2019-12-14 | $0.0002179 | $0.0002184 | $0.0002175 | $0.0002180 | $0 | $3,668.43 |
| 2019-12-15 | $0.0002180 | $0.0002180 | $0.0002180 | $0.0002180 | $0 | $3,670.11 |
| 2019-12-16 | $0.0002180 | $0.0002180 | $0.0002180 | $0.0002180 | $0 | $3,671.84 |
| 2019-12-17 | $0.0002180 | $0.0002180 | $0.0002180 | $0.0002180 | $0 | $3,673.30 |
| 2019-12-18 | $0.0002180 | $0.0002180 | $0.0002180 | $0.0002180 | $0 | $3,674.75 |
| 2019-12-19 | $0.0002180 | $0.0002180 | $0.0002180 | $0.0002180 | $0 | $3,676.63 |
| 2019-12-20 | $0.0002180 | $0.0002180 | $0.0002180 | $0.0002180 | $0 | $3,678.11 |
| 2019-12-21 | $0.0002180 | $0.0002180 | $0.0002180 | $0.0002180 | $0 | $3,679.61 |
| 2019-12-22 | $0.0002180 | $0.0002180 | $0.0002180 | $0.0002180 | $0 | $3,681.26 |
| 2019-12-23 | $0.0002180 | $0.0002180 | $0.0002180 | $0.0002180 | $0 | $3,682.64 |
| 2019-12-24 | $0.0002180 | $0.0002180 | $0.0002180 | $0.0002180 | $0 | $3,682.64 |
| 2019-12-25 | $0.0002180 | $0.0002180 | $0.0002180 | $0.0002180 | $0 | $3,682.64 |
| 2019-12-26 | $0.0002180 | $0.0002180 | $0.0002180 | $0.0002180 | $0 | $3,682.64 |
| 2019-12-27 | $0.0002180 | $0.0002180 | $0.0002180 | $0.0002180 | $0 | $3,682.64 |
| 2019-12-28 | $0.0002180 | $0.0002180 | $0.0002180 | $0.0002180 | $0 | $3,682.64 |
| 2019-12-29 | $0.0002180 | $0.0002180 | $0.0002180 | $0.0002180 | $0 | $3,682.64 |
| 2019-12-30 | $0.0002180 | $0.0002180 | $0.0002180 | $0.0002180 | $0 | $3,682.64 |
| 2019-12-31 | $0.0002180 | $0.0002180 | $0.0002180 | $0.0002180 | $0 | $3,682.64 |