Accelerator Network ACC
Xếp hạng #?
02:35:04 31/01/2019
Accelerator Network (ACC)
Không hoạt động
Lịch sử giá Accelerator Network (ACC) Tháng 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $0.2225 | $0.2292 | $0.2222 | $0.2279 | $644.67 | $117,604 |
| 2018-09-02 | $0.2279 | $0.2890 | $0.2279 | $0.2879 | $890.35 | $149,071 |
| 2018-09-03 | $0.2879 | $0.2912 | $0.2843 | $0.2888 | $105.42 | $149,926 |
| 2018-09-04 | $0.2888 | $0.2939 | $0.2880 | $0.2920 | $7,399.06 | $152,461 |
| 2018-09-05 | $0.2920 | $0.2920 | $0.2108 | $0.2664 | $326.72 | $139,976 |
| 2018-09-06 | $0.2669 | $0.2669 | $0.2518 | $0.2566 | $86.14 | $135,030 |
| 2018-09-07 | $0.2566 | $0.2927 | $0.2566 | $0.2902 | $126.46 | $153,046 |
| 2018-09-08 | $0.2906 | $0.2937 | $0.2900 | $0.2937 | $47.93 | $155,056 |
| 2018-09-09 | $0.2937 | $0.2937 | $0.2937 | $0.2937 | $160.78 | $155,499 |
| 2018-09-10 | $0.2937 | $0.2937 | $0.2937 | $0.2937 | $17.85 | $155,706 |
| 2018-09-11 | $0.2937 | $0.4371 | $0.2078 | $0.4155 | $2,099.26 | $221,187 |
| 2018-09-12 | $0.4155 | $0.4163 | $0.2190 | $0.2281 | $4,115.86 | $121,892 |
| 2018-09-13 | $0.2283 | $0.4164 | $0.2283 | $0.2826 | $3,674.08 | $151,365 |
| 2018-09-14 | $0.2825 | $0.3728 | $0.2374 | $0.2396 | $1,433.19 | $128,649 |
| 2018-09-15 | $0.2393 | $0.3083 | $0.2388 | $0.3060 | $167.45 | $164,960 |
| 2018-09-16 | $0.3069 | $0.4205 | $0.2506 | $0.4190 | $298.91 | $226,543 |
| 2018-09-17 | $0.4200 | $0.4200 | $0.1994 | $0.2005 | $1,295.31 | $108,683 |
| 2018-09-18 | $0.2005 | $0.2404 | $0.1335 | $0.2090 | $1,133.13 | $113,680 |
| 2018-09-19 | $0.2091 | $0.2423 | $0.1347 | $0.2423 | $908.69 | $132,391 |
| 2018-09-20 | $0.2424 | $0.4107 | $0.2424 | $0.4091 | $1,749.06 | $224,148 |
| 2018-09-21 | $0.4092 | $0.4092 | $0.1500 | $0.3625 | $495.84 | $198,831 |
| 2018-09-22 | $0.3628 | $0.4200 | $0.1772 | $0.3578 | $1,454.59 | $197,189 |
| 2018-09-23 | $0.3579 | $0.4200 | $0.3563 | $0.4156 | $132.55 | $229,582 |
| 2018-09-24 | $0.4157 | $0.4170 | $0.4149 | $0.4165 | $35.50 | $230,627 |
| 2018-09-27 | $0.4165 | $0.4165 | $0.1706 | $0.1756 | $478.41 | $97,826.35 |
| 2018-09-28 | $0.1757 | $0.2963 | $0.1741 | $0.2948 | $14.88 | $164,630 |
| 2018-09-29 | $0.2946 | $0.4103 | $0.2885 | $0.4089 | $232.13 | $228,950 |
| 2018-09-30 | $0.4087 | $0.4089 | $0.4062 | $0.4070 | $37.74 | $229,173 |