Accelerator Network ACC
Xếp hạng #?
02:35:04 31/01/2019
Accelerator Network (ACC)
Không hoạt động
Lịch sử giá Accelerator Network (ACC) Tháng 08/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-08-01 | $0.4510 | $0.4525 | $0.4322 | $0.4456 | $140.79 | $200,349 |
| 2018-08-02 | $0.3398 | $0.4068 | $0.2671 | $0.3322 | $211.07 | $149,818 |
| 2018-08-03 | $0.3324 | $0.3324 | $0.1640 | $0.2845 | $123.99 | $129,151 |
| 2018-08-04 | $0.2844 | $0.4107 | $0.1713 | $0.2880 | $336.45 | $132,446 |
| 2018-08-05 | $0.2880 | $0.4001 | $0.2846 | $0.3277 | $172.35 | $150,971 |
| 2018-08-06 | $0.3280 | $0.4042 | $0.3280 | $0.3983 | $217.01 | $184,900 |
| 2018-08-07 | $0.3982 | $0.4121 | $0.3798 | $0.3804 | $530.83 | $178,151 |
| 2018-08-08 | $0.3799 | $0.3812 | $0.3199 | $0.3232 | $360.71 | $151,506 |
| 2018-08-09 | $0.3237 | $0.4298 | $0.2897 | $0.4256 | $258.60 | $199,727 |
| 2018-08-10 | $0.4251 | $0.8623 | $0.3013 | $0.3080 | $809.44 | $144,768 |
| 2018-08-11 | $0.3082 | $0.4821 | $0.2846 | $0.3236 | $433.02 | $153,322 |
| 2018-08-12 | $0.3224 | $0.3963 | $0.2725 | $0.2727 | $408.11 | $129,483 |
| 2018-08-13 | $0.2733 | $0.4038 | $0.2487 | $0.3035 | $841.58 | $144,429 |
| 2018-08-14 | $0.3035 | $0.3035 | $0.2004 | $0.2518 | $645.79 | $120,190 |
| 2018-08-15 | $0.2537 | $0.4492 | $0.2533 | $0.4377 | $641.86 | $210,701 |
| 2018-08-16 | $0.4372 | $0.6449 | $0.4344 | $0.6293 | $14.47 | $303,859 |
| 2018-08-17 | $0.2060 | $0.2095 | $0.2046 | $0.2095 | $7.56 | $101,177 |
| 2018-08-18 | $0.2100 | $0.8794 | $0.2082 | $0.8616 | $211.67 | $417,876 |
| 2018-08-19 | $0.8619 | $0.8619 | $0.2025 | $0.2326 | $494.44 | $114,168 |
| 2018-08-20 | $0.2322 | $0.2339 | $0.1960 | $0.1967 | $152.25 | $96,932.29 |
| 2018-08-21 | $0.1964 | $0.2035 | $0.1963 | $0.2030 | $38.88 | $101,499 |
| 2018-08-22 | $0.2031 | $0.2141 | $0.2020 | $0.2098 | $10.03 | $104,980 |
| 2018-08-23 | $0.2022 | $0.2057 | $0.2012 | $0.2051 | $121.23 | $103,328 |
| 2018-08-24 | $0.2053 | $0.2073 | $0.2037 | $0.2067 | $75.40 | $104,263 |
| 2018-08-25 | $0.2067 | $0.2067 | $0.2067 | $0.2067 | $53.92 | $104,557 |
| 2018-08-26 | $0.2067 | $0.2942 | $0.2067 | $0.2942 | $186.45 | $149,416 |
| 2018-08-27 | $0.2940 | $0.2962 | $0.2919 | $0.2947 | $292.64 | $150,122 |
| 2018-08-28 | $0.2947 | $0.3108 | $0.2947 | $0.3089 | $77.69 | $157,883 |
| 2018-08-29 | $0.3092 | $0.3092 | $0.2238 | $0.2258 | $240.24 | $115,663 |
| 2018-08-30 | $0.2260 | $0.2268 | $0.2192 | $0.2205 | $62.28 | $112,951 |
| 2018-08-31 | $0.2205 | $0.2232 | $0.2092 | $0.2227 | $815.92 | $114,594 |