Accelerator Network ACC
Xếp hạng #?
02:35:04 31/01/2019
Accelerator Network (ACC)
Không hoạt động
Lịch sử giá Accelerator Network (ACC) Tháng 06/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-06-01 | $1.20 | $1.43 | $1.10 | $1.29 | $1,141.55 | $496,915 |
| 2018-06-02 | $1.29 | $1.32 | $1.07 | $1.12 | $725.97 | $433,863 |
| 2018-06-03 | $1.12 | $1.92 | $0.9929 | $1.19 | $1,610.27 | $462,334 |
| 2018-06-04 | $1.19 | $1.49 | $0.9942 | $1.14 | $1,625.01 | $447,276 |
| 2018-06-05 | $1.09 | $1.29 | $1.07 | $1.16 | $856.92 | $454,136 |
| 2018-06-06 | $1.16 | $1.16 | $1.12 | $1.14 | $702.60 | $448,581 |
| 2018-06-07 | $1.13 | $2.34 | $0.9970 | $1.02 | $815.23 | $404,106 |
| 2018-06-08 | $1.03 | $1.18 | $1.03 | $1.15 | $925.81 | $454,712 |
| 2018-06-09 | $1.14 | $1.22 | $0.8663 | $1.20 | $1,072.37 | $479,003 |
| 2018-06-10 | $1.21 | $1.55 | $0.8841 | $0.8891 | $1,953.33 | $354,184 |
| 2018-06-11 | $0.8904 | $0.9126 | $0.7408 | $0.8407 | $390.90 | $335,443 |
| 2018-06-12 | $0.8404 | $0.8735 | $0.3388 | $0.5109 | $874.90 | $204,774 |
| 2018-06-13 | $0.5128 | $0.9120 | $0.5098 | $0.5834 | $3,064.54 | $234,242 |
| 2018-06-14 | $0.5848 | $2.86 | $0.5600 | $2.85 | $2,254.91 | $1,144,683 |
| 2018-06-15 | $0.3681 | $1.05 | $0.3622 | $0.5968 | $552.75 | $240,409 |
| 2018-06-16 | $0.6054 | $0.6444 | $0.6025 | $0.6404 | $15.94 | $258,352 |
| 2018-06-17 | $0.6403 | $0.8897 | $0.5885 | $0.7774 | $296.21 | $316,030 |
| 2018-06-18 | $0.5840 | $0.6034 | $0.5591 | $0.5976 | $576.10 | $243,011 |
| 2018-06-19 | $0.5971 | $0.6262 | $0.5864 | $0.6076 | $2,458.73 | $246,883 |
| 2018-06-20 | $0.6080 | $1.25 | $0.4513 | $1.25 | $2,373.57 | $509,681 |
| 2018-06-21 | $1.25 | $1.26 | $0.4593 | $0.4680 | $531.13 | $190,772 |
| 2018-06-22 | $0.4676 | $0.7240 | $0.4156 | $0.7221 | $1,203.97 | $293,507 |
| 2018-06-23 | $0.7229 | $0.7723 | $0.4651 | $0.4780 | $306.68 | $195,164 |
| 2018-06-24 | $0.4779 | $0.4791 | $0.4151 | $0.4362 | $1,088.63 | $178,726 |
| 2018-06-25 | $0.4348 | $0.4423 | $0.4270 | $0.4375 | $157.44 | $179,574 |
| 2018-06-26 | $0.4375 | $0.4961 | $0.3779 | $0.3783 | $164.20 | $155,515 |
| 2018-06-27 | $0.3781 | $0.3803 | $0.3302 | $0.3321 | $190.06 | $136,945 |
| 2018-06-28 | $0.3322 | $0.3660 | $0.2978 | $0.2995 | $68.73 | $123,664 |
| 2018-06-29 | $0.2996 | $0.4510 | $0.2962 | $0.4504 | $140.89 | $187,483 |
| 2018-06-30 | $0.4510 | $0.4699 | $0.3161 | $0.3207 | $212.41 | $134,115 |