ach ACH
Xếp hạng #?
09:58:36 03/02/2021
ach (ACH)
Không hoạt động
Lịch sử giá ach (ACH) Tháng 11/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-11-01 | $0.01923 | $0.02314 | $0.01923 | $0.02295 | $195.08 | $18,436.69 |
| 2014-11-02 | $0.02298 | $0.06501 | $0.01797 | $0.01798 | $149.49 | $14,437.44 |
| 2014-11-03 | $0.01794 | $0.03861 | $0.01434 | $0.01437 | $222.75 | $11,541.37 |
| 2014-11-04 | $0.01435 | $0.02277 | $0.01429 | $0.01462 | $575.57 | $11,746.27 |
| 2014-11-05 | $0.01463 | $0.01991 | $0.01463 | $0.01966 | $948.56 | $15,789.69 |
| 2014-11-06 | $0.01966 | $0.02378 | $0.01628 | $0.02183 | $929.71 | $17,530.21 |
| 2014-11-07 | $0.02186 | $0.02404 | $0.01882 | $0.02172 | $1,146.41 | $17,447.56 |
| 2014-11-08 | $0.02171 | $0.02201 | $0.01853 | $0.01856 | $451.39 | $14,906.50 |
| 2014-11-09 | $0.01855 | $0.01991 | $0.01849 | $0.01976 | $0.2767 | $15,874.83 |
| 2014-11-10 | $0.01969 | $0.02229 | $0.009165 | $0.009209 | $653.81 | $7,396.38 |
| 2014-11-11 | $0.009182 | $0.02029 | $0.009182 | $0.01911 | $441.30 | $15,347.13 |
| 2014-11-12 | $0.01912 | $0.02302 | $0.01832 | $0.02269 | $108.90 | $18,224.56 |
| 2014-11-13 | $0.02289 | $0.02436 | $0.01852 | $0.01964 | $69.30 | $15,773.47 |
| 2014-11-14 | $0.01953 | $0.01955 | $0.01776 | $0.01826 | $16.89 | $14,669.64 |
| 2014-11-15 | $0.01839 | $0.02417 | $0.01690 | $0.02384 | $138.26 | $19,144.46 |
| 2014-11-16 | $0.02375 | $0.02388 | $0.01176 | $0.01356 | $41.27 | $10,892.96 |
| 2014-11-17 | $0.01358 | $0.02283 | $0.01351 | $0.02062 | $977.77 | $16,561.80 |
| 2014-11-18 | $0.02064 | $0.02129 | $0.01223 | $0.01899 | $1,040.69 | $15,250.67 |
| 2014-11-19 | $0.01892 | $0.02381 | $0.01481 | $0.02114 | $1,272.62 | $16,980.18 |
| 2014-11-20 | $0.02113 | $0.02121 | $0.01722 | $0.01777 | $499.75 | $14,270.78 |
| 2014-11-21 | $0.01777 | $0.01777 | $0.01675 | $0.01683 | $217.77 | $13,514.33 |
| 2014-11-22 | $0.01654 | $0.02279 | $0.009247 | $0.01800 | $1,573.85 | $14,456.55 |
| 2014-11-23 | $0.01801 | $0.01939 | $0.01780 | $0.01835 | $497.78 | $14,739.20 |
| 2014-11-24 | $0.01832 | $0.02278 | $0.01773 | $0.02218 | $1,653.79 | $17,817.27 |
| 2014-11-25 | $0.02218 | $0.02323 | $0.01873 | $0.01928 | $10.06 | $15,485.12 |
| 2014-11-26 | $0.01934 | $0.01973 | $0.01723 | $0.01966 | $18.07 | $15,788.00 |
| 2014-11-27 | $0.01977 | $0.02040 | $0.01727 | $0.01730 | $12.11 | $13,891.51 |
| 2014-11-28 | $0.01728 | $0.02174 | $0.01692 | $0.01881 | $752.68 | $15,109.87 |
| 2014-11-29 | $0.01880 | $0.02141 | $0.01869 | $0.01994 | $23.50 | $16,016.27 |
| 2014-11-30 | $0.01981 | $0.02010 | $0.01812 | $0.01870 | $7.14 | $15,019.03 |