Accelerator Network ACC
Xếp hạng #?
02:35:04 31/01/2019
Accelerator Network (ACC)
Không hoạt động
Lịch sử giá Accelerator Network (ACC) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.2355 | $0.2355 | $0.2355 | $0.2355 | $22.97 | $142,017 |
| 2018-11-02 | $0.2355 | $0.2355 | $0.2355 | $0.2355 | $455.24 | $142,094 |
| 2018-11-03 | $0.2355 | $0.2355 | $0.1847 | $0.1847 | $124.23 | $111,743 |
| 2018-11-04 | $0.1847 | $0.1847 | $0.1847 | $0.1847 | $23.42 | $111,930 |
| 2018-11-05 | $0.1847 | $0.1847 | $0.1450 | $0.1455 | $82.17 | $88,354.82 |
| 2018-11-06 | $0.1461 | $0.1468 | $0.1451 | $0.1468 | $242.96 | $88,913.38 |
| 2018-11-07 | $0.1468 | $0.1964 | $0.1461 | $0.1959 | $23.81 | $119,052 |
| 2018-11-08 | $0.1957 | $0.1961 | $0.1936 | $0.1940 | $0 | $117,962 |
| 2018-11-09 | $0.1940 | $0.1940 | $0.08516 | $0.1911 | $29.77 | $116,354 |
| 2018-11-10 | $0.1910 | $0.1930 | $0.1908 | $0.1923 | $3.85 | $117,269 |
| 2018-11-11 | $0.1921 | $0.1925 | $0.1841 | $0.1854 | $0.6393 | $113,116 |
| 2018-11-12 | $0.1865 | $0.1869 | $0.1845 | $0.1848 | $0 | $112,890 |
| 2018-11-13 | $0.1848 | $0.1848 | $0.1848 | $0.1848 | $0 | $113,059 |
| 2018-11-14 | $0.1848 | $0.1848 | $0.1848 | $0.1848 | $4.79 | $113,529 |
| 2018-11-15 | $0.1848 | $0.1848 | $0.1848 | $0.1848 | $16.25 | $113,703 |
| 2018-11-16 | $0.1848 | $0.1848 | $0.07376 | $0.07479 | $5.47 | $46,076.41 |
| 2018-11-17 | $0.07494 | $0.07494 | $0.07402 | $0.07425 | $0 | $45,793.24 |
| 2018-11-18 | $0.07425 | $0.07425 | $0.07425 | $0.07425 | $0 | $45,887.55 |
| 2018-11-19 | $0.07425 | $0.07425 | $0.07425 | $0.07425 | $3.35 | $45,918.82 |
| 2018-11-20 | $0.07425 | $0.07987 | $0.06934 | $0.07173 | $26.08 | $44,375.32 |
| 2018-11-21 | $0.07203 | $0.09788 | $0.03265 | $0.09776 | $135.12 | $60,565.62 |
| 2018-11-22 | $0.09766 | $0.09825 | $0.08897 | $0.08897 | $25.42 | $55,184.08 |
| 2018-11-23 | $0.08836 | $0.08894 | $0.08429 | $0.08720 | $0 | $54,108.27 |
| 2018-11-24 | $0.08720 | $0.08720 | $0.08720 | $0.08720 | $0 | $54,147.83 |
| 2018-11-25 | $0.08720 | $0.1033 | $0.05210 | $0.1001 | $1.91 | $62,225.00 |
| 2018-11-26 | $0.1001 | $0.1029 | $0.09041 | $0.09527 | $0 | $59,233.42 |
| 2018-11-27 | $0.09527 | $0.09527 | $0.09527 | $0.09527 | $0 | $59,264.97 |
| 2018-11-28 | $0.09527 | $0.09527 | $0.09527 | $0.09527 | $0 | $59,412.14 |
| 2018-11-29 | $0.09527 | $0.09527 | $0.09527 | $0.09527 | $0 | $59,538.16 |
| 2018-11-30 | $0.09527 | $0.09527 | $0.09527 | $0.09527 | $0 | $59,597.18 |