ach ACH
Xếp hạng #?
09:58:36 03/02/2021
ach (ACH)
Không hoạt động
Lịch sử giá ach (ACH) Tháng 10/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-10-04 | $0.02467 | $0.02482 | $0.02424 | $0.02424 | $912.68 | $11,018.48 |
| 2014-10-05 | $0.02424 | $0.02518 | $0.02183 | $0.02384 | $244.02 | $11,080.77 |
| 2014-10-06 | $0.02380 | $0.02584 | $0.02274 | $0.02471 | $195.34 | $11,680.32 |
| 2014-10-07 | $0.02494 | $0.02544 | $0.02400 | $0.02530 | $491.16 | $12,452.02 |
| 2014-10-08 | $0.02526 | $0.02575 | $0.02413 | $0.02565 | $103.36 | $12,712.16 |
| 2014-10-09 | $0.02562 | $0.02659 | $0.02371 | $0.02557 | $499.91 | $13,105.65 |
| 2014-10-10 | $0.02558 | $0.02595 | $0.02420 | $0.02474 | $825.10 | $13,254.36 |
| 2014-10-11 | $0.02468 | $0.02555 | $0.02343 | $0.02396 | $927.12 | $13,764.30 |
| 2014-10-12 | $0.02397 | $0.02527 | $0.02350 | $0.02485 | $576.21 | $14,854.51 |
| 2014-10-13 | $0.02483 | $0.02488 | $0.02024 | $0.02420 | $478.39 | $14,932.78 |
| 2014-10-14 | $0.02429 | $0.02623 | $0.02381 | $0.02547 | $1,170.15 | $16,834.63 |
| 2014-10-15 | $0.02546 | $0.02561 | $0.02324 | $0.02403 | $867.88 | $16,094.98 |
| 2014-10-16 | $0.02408 | $0.02461 | $0.02292 | $0.02330 | $251.77 | $15,686.58 |
| 2014-10-17 | $0.02333 | $0.02375 | $0.02254 | $0.02261 | $83.95 | $15,261.87 |
| 2014-10-18 | $0.02260 | $0.02345 | $0.02231 | $0.02283 | $402.03 | $15,787.36 |
| 2014-10-19 | $0.02281 | $0.03518 | $0.02182 | $0.02264 | $954.37 | $16,970.68 |
| 2014-10-20 | $0.02262 | $0.02551 | $0.02065 | $0.02286 | $6,349.43 | $17,694.64 |
| 2014-10-21 | $0.02284 | $0.02469 | $0.01741 | $0.02157 | $6,640.49 | $16,692.45 |
| 2014-10-22 | $0.02155 | $0.02412 | $0.01483 | $0.02261 | $11,347.10 | $18,162.40 |
| 2014-10-23 | $0.02260 | $0.02581 | $0.01930 | $0.02025 | $12,746.70 | $16,268.23 |
| 2014-10-24 | $0.02026 | $0.02344 | $0.01757 | $0.01757 | $9,871.56 | $14,110.38 |
| 2014-10-25 | $0.01758 | $0.02239 | $0.01758 | $0.02014 | $6,501.49 | $16,176.75 |
| 2014-10-26 | $0.02015 | $0.02086 | $0.01809 | $0.02086 | $243.12 | $16,756.49 |
| 2014-10-27 | $0.02085 | $0.02085 | $0.01257 | $0.02029 | $201.13 | $16,294.34 |
| 2014-10-28 | $0.02034 | $0.02108 | $0.01536 | $0.02061 | $143.04 | $16,557.14 |
| 2014-10-29 | $0.02058 | $0.02066 | $0.01623 | $0.01905 | $496.46 | $15,303.20 |
| 2014-10-30 | $0.01906 | $0.01948 | $0.01812 | $0.01918 | $298.19 | $15,402.47 |
| 2014-10-31 | $0.01916 | $0.01944 | $0.01668 | $0.01921 | $802.24 | $15,428.34 |