AC3 AC3
Xếp hạng #?
16:08:18 14/06/2021
AC3 (AC3)
Không theo dõi
Lịch sử giá AC3 (AC3) Tháng 11/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-11-01 | $0.001272 | $0.001647 | $0.001200 | $0.001645 | $153.48 | $807,619 |
| 2019-11-02 | $0.001645 | $0.001675 | $0.001500 | $0.001500 | $0.1500 | $736,512 |
| 2019-11-03 | $0.001500 | $0.001500 | $0.001400 | $0.001500 | $21.86 | $736,512 |
| 2019-11-04 | $0.001500 | $0.001500 | $0.001500 | $0.001500 | $1.65 | $736,512 |
| 2019-11-05 | $0.001500 | $0.001503 | $0.001480 | $0.001482 | $128.01 | $727,464 |
| 2019-11-06 | $0.001482 | $0.001500 | $0.001478 | $0.001500 | $3.30 | $736,512 |
| 2019-11-07 | $0.001500 | $0.001551 | $0.001400 | $0.001550 | $305.79 | $761,021 |
| 2019-11-08 | $0.001550 | $0.001551 | $0.001402 | $0.001405 | $295.20 | $690,058 |
| 2019-11-09 | $0.001405 | $0.001511 | $0.001403 | $0.001497 | $1,346.65 | $734,980 |
| 2019-11-10 | $0.001497 | $0.001503 | $0.001148 | $0.001179 | $0.2722 | $578,733 |
| 2019-11-11 | $0.001179 | $0.001442 | $0.001178 | $0.001402 | $1,491.76 | $688,256 |
| 2019-11-12 | $0.001402 | $0.001500 | $0.001200 | $0.001400 | $18.50 | $687,412 |
| 2019-11-13 | $0.001400 | $0.001400 | $0.001400 | $0.001400 | $1.95 | $687,412 |
| 2019-11-14 | $0.001400 | $0.001400 | $0.001200 | $0.001200 | $0.001517 | $589,210 |
| 2019-11-15 | $0.001200 | $0.001397 | $0.001200 | $0.001358 | $1,166.10 | $666,673 |
| 2019-11-16 | $0.001358 | $0.001463 | $0.001355 | $0.001453 | $1,395.82 | $713,244 |
| 2019-11-17 | $0.001453 | $0.001474 | $0.001115 | $0.001115 | $1,074.65 | $547,657 |
| 2019-11-18 | $0.001116 | $0.001295 | $0.001112 | $0.001200 | $15.90 | $589,210 |
| 2019-11-19 | $0.001200 | $0.001200 | $0.001200 | $0.001200 | $3.43 | $589,210 |
| 2019-11-20 | $0.001200 | $0.001200 | $0.001200 | $0.001200 | $62.60 | $589,210 |
| 2019-11-21 | $0.001200 | $0.001251 | $0.001137 | $0.001171 | $233.30 | $575,146 |
| 2019-11-22 | $0.001171 | $0.001228 | $0.001087 | $0.001164 | $2,289.47 | $571,636 |
| 2019-11-23 | $0.001164 | $0.001174 | $0.001000 | $0.001000 | $38.84 | $491,008 |
| 2019-11-24 | $0.001000 | $0.001163 | $0.001000 | $0.001120 | $187.51 | $549,960 |
| 2019-11-25 | $0.001120 | $0.001124 | $0.0009000 | $0.0009000 | $0.1312 | $441,907 |
| 2019-11-26 | $0.0009000 | $0.001224 | $0.0009000 | $0.001010 | $936.01 | $495,942 |
| 2019-11-27 | $0.0009990 | $0.001293 | $0.0009923 | $0.001203 | $1,349.36 | $590,916 |
| 2019-11-28 | $0.001204 | $0.001214 | $0.001129 | $0.001132 | $224.46 | $555,585 |
| 2019-11-29 | $0.001131 | $0.001242 | $0.0009716 | $0.001241 | $1,158.47 | $609,427 |
| 2019-11-30 | $0.001241 | $0.001255 | $0.001049 | $0.001058 | $29.67 | $519,702 |