AC3 AC3
Xếp hạng #?
16:08:18 14/06/2021
AC3 (AC3)
Không theo dõi
Lịch sử giá AC3 (AC3) Tháng 05/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-05-01 | $0.0003000 | $0.0003000 | $0.0002000 | $0.0002000 | $13.40 | $98,201.66 |
| 2020-05-02 | $0.0002000 | $0.0003000 | $0.0002000 | $0.0003000 | $25.10 | $147,302 |
| 2020-05-03 | $0.0003000 | $0.0004466 | $0.0002650 | $0.0004445 | $25.27 | $218,233 |
| 2020-05-04 | $0.0004446 | $0.0004466 | $0.0002975 | $0.0003026 | $10.66 | $148,573 |
| 2020-05-05 | $0.0003025 | $0.0003066 | $0.0002000 | $0.0002694 | $8.35 | $132,268 |
| 2020-05-06 | $0.0002691 | $0.0002822 | $0.0002686 | $0.0002772 | $8.59 | $136,097 |
| 2020-05-07 | $0.0002772 | $0.0002998 | $0.0002740 | $0.0002975 | $9.22 | $146,094 |
| 2020-05-08 | $0.0002974 | $0.0003002 | $0.0002931 | $0.0002951 | $9.14 | $144,901 |
| 2020-05-09 | $0.0002952 | $0.0002973 | $0.0002863 | $0.0002876 | $8.91 | $141,191 |
| 2020-05-10 | $0.0002875 | $0.0002876 | $0.0002508 | $0.0002626 | $8.13 | $128,921 |
| 2020-05-11 | $0.0002627 | $0.0002892 | $0.0002304 | $0.0002885 | $29.59 | $141,635 |
| 2020-05-12 | $0.0002885 | $0.0002911 | $0.0002882 | $0.0002901 | $0 | $142,445 |
| 2020-05-13 | $0.0002901 | $0.0002901 | $0.0002748 | $0.0002782 | $6.94 | $136,580 |
| 2020-05-14 | $0.0002770 | $0.0002937 | $0.0002770 | $0.0002920 | $7.29 | $143,372 |
| 2020-05-15 | $0.0002919 | $0.0002976 | $0.0002824 | $0.0002967 | $28.97 | $145,692 |
| 2020-05-16 | $0.0002967 | $0.0002978 | $0.0002791 | $0.0002811 | $4.69 | $138,027 |
| 2020-05-17 | $0.0002812 | $0.0002949 | $0.0002805 | $0.0002902 | $4.84 | $142,475 |
| 2020-05-18 | $0.0002902 | $0.0002973 | $0.0002866 | $0.0002920 | $4.87 | $143,366 |
| 2020-05-19 | $0.0002918 | $0.0002951 | $0.0002861 | $0.0002917 | $4.86 | $143,228 |
| 2020-05-20 | $0.0002917 | $0.0002946 | $0.0002828 | $0.0002856 | $4.76 | $140,230 |
| 2020-05-21 | $0.0002856 | $0.0002867 | $0.0002657 | $0.0002725 | $4.54 | $133,783 |
| 2020-05-22 | $0.0002724 | $0.0002769 | $0.0002702 | $0.0002755 | $11.89 | $135,289 |
| 2020-05-23 | $0.0002756 | $0.0002790 | $0.0002735 | $0.0002763 | $11.93 | $135,662 |
| 2020-05-24 | $0.0002763 | $0.0002769 | $0.0002748 | $0.0002764 | $0 | $135,736 |
| 2020-05-25 | $0.0002764 | $0.0002764 | $0.0002764 | $0.0002764 | $0 | $135,736 |
| 2020-05-26 | $0.0002764 | $0.0002764 | $0.0001750 | $0.0002649 | $24.29 | $130,087 |
| 2020-05-27 | $0.0002649 | $0.0002665 | $0.00008853 | $0.0001861 | $303.01 | $91,366.98 |
| 2020-05-28 | $0.0001861 | $0.0001928 | $0.0001852 | $0.0001905 | $95.26 | $93,545.92 |
| 2020-05-29 | $0.0001905 | $0.0001917 | $0.0001875 | $0.0001888 | $0 | $92,691.85 |
| 2020-05-30 | $0.0001888 | $0.0001941 | $0.0001875 | $0.0001940 | $96.98 | $95,233.02 |
| 2020-05-31 | $0.0001940 | $0.0001940 | $0.0001909 | $0.0001909 | $0 | $93,750.92 |