Accelerator Network ACC
Xếp hạng #?
02:35:04 31/01/2019
Accelerator Network (ACC)
Không hoạt động
Lịch sử giá Accelerator Network (ACC) Tháng 07/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-07-01 | $0.3210 | $0.4640 | $0.3143 | $0.4606 | $140.56 | $192,690 |
| 2018-07-02 | $0.4607 | $0.4610 | $0.2639 | $0.3007 | $174.91 | $125,922 |
| 2018-07-03 | $0.3009 | $0.3083 | $0.2979 | $0.3026 | $232.40 | $126,826 |
| 2018-07-04 | $0.3028 | $0.3120 | $0.2969 | $0.3107 | $208.55 | $130,998 |
| 2018-07-05 | $0.3118 | $0.4097 | $0.3091 | $0.4091 | $308.22 | $172,780 |
| 2018-07-06 | $0.4089 | $0.5225 | $0.3739 | $0.5216 | $337.45 | $221,082 |
| 2018-07-07 | $0.5214 | $1.35 | $0.3770 | $0.8972 | $549.11 | $380,375 |
| 2018-07-08 | $0.8970 | $1.24 | $0.6843 | $1.22 | $549.22 | $518,993 |
| 2018-07-09 | $1.22 | $1.22 | $0.4600 | $0.4614 | $461.76 | $198,424 |
| 2018-07-10 | $0.4610 | $1.06 | $0.4499 | $0.6753 | $125.82 | $290,989 |
| 2018-07-11 | $0.6753 | $0.6865 | $0.3329 | $0.4213 | $648.43 | $181,846 |
| 2018-07-12 | $0.6914 | $0.7926 | $0.5158 | $0.5492 | $277.16 | $237,441 |
| 2018-07-13 | $0.5499 | $0.7409 | $0.5499 | $0.7165 | $878.06 | $309,723 |
| 2018-07-14 | $0.7161 | $0.7209 | $0.5277 | $0.5282 | $12.56 | $228,139 |
| 2018-07-15 | $0.5277 | $0.8445 | $0.5268 | $0.8363 | $247.15 | $362,569 |
| 2018-07-16 | $0.8372 | $0.8400 | $0.4072 | $0.4323 | $443.92 | $187,941 |
| 2018-07-17 | $0.4322 | $0.8031 | $0.4304 | $0.4618 | $623.36 | $202,719 |
| 2018-07-18 | $0.4618 | $0.7427 | $0.4618 | $0.7418 | $148.57 | $326,912 |
| 2018-07-19 | $0.7415 | $0.7415 | $0.4328 | $0.4336 | $210.86 | $191,579 |
| 2018-07-20 | $0.4337 | $0.4960 | $0.4238 | $0.4930 | $16.46 | $218,062 |
| 2018-07-21 | $0.4929 | $0.4997 | $0.4865 | $0.4978 | $14.93 | $220,523 |
| 2018-07-22 | $0.4976 | $0.6527 | $0.4958 | $0.6434 | $392.28 | $285,709 |
| 2018-07-23 | $0.6433 | $0.6436 | $0.6032 | $0.6047 | $200.31 | $269,408 |
| 2018-07-24 | $0.6045 | $1.02 | $0.5081 | $1.02 | $208.67 | $455,885 |
| 2018-07-25 | $1.02 | $1.09 | $0.6350 | $0.6353 | $200.34 | $284,539 |
| 2018-07-26 | $0.6349 | $0.7189 | $0.4686 | $0.6851 | $171.27 | $306,791 |
| 2018-07-27 | $0.6848 | $0.6848 | $0.4282 | $0.5085 | $2,503.27 | $227,182 |
| 2018-07-28 | $0.5097 | $0.5713 | $0.4394 | $0.4784 | $811.25 | $212,748 |
| 2018-07-29 | $0.4789 | $0.7005 | $0.4740 | $0.6043 | $934.18 | $269,480 |
| 2018-07-30 | $0.6044 | $0.6044 | $0.4365 | $0.4775 | $331.98 | $214,279 |
| 2018-07-31 | $0.4776 | $0.4776 | $0.4451 | $0.4518 | $156.45 | $202,784 |