ach ACH
Xếp hạng #?
09:58:36 03/02/2021
ach (ACH)
Không hoạt động
Lịch sử giá ach (ACH) Tháng 12/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-12-01 | $0.01883 | $0.02036 | $0.006967 | $0.02028 | $594.70 | $16,286.06 |
| 2014-12-02 | $0.02028 | $0.02036 | $0.01365 | $0.01398 | $21.11 | $11,227.08 |
| 2014-12-03 | $0.01399 | $0.01408 | $0.01091 | $0.01091 | $42.85 | $8,760.97 |
| 2014-12-04 | $0.01092 | $0.01195 | $0.01091 | $0.01183 | $5.66 | $9,502.55 |
| 2014-12-05 | $0.01183 | $0.01214 | $0.01171 | $0.01206 | $0.5456 | $9,688.97 |
| 2014-12-06 | $0.01206 | $0.01211 | $0.01187 | $0.01200 | $0.4137 | $9,635.80 |
| 2014-12-07 | $0.01200 | $0.01205 | $0.006742 | $0.006752 | $20.67 | $5,422.91 |
| 2014-12-08 | $0.006749 | $0.06970 | $0.006573 | $0.02217 | $1,804.91 | $17,809.15 |
| 2014-12-09 | $0.02217 | $0.02363 | $0.01131 | $0.01940 | $1,441.70 | $15,578.61 |
| 2014-12-10 | $0.01940 | $0.01940 | $0.01006 | $0.01593 | $917.17 | $12,797.08 |
| 2014-12-11 | $0.01584 | $0.01662 | $0.01168 | $0.01168 | $11.49 | $9,383.28 |
| 2014-12-12 | $0.01170 | $0.01797 | $0.01049 | $0.01445 | $868.80 | $11,609.48 |
| 2014-12-13 | $0.01445 | $0.01445 | $0.01223 | $0.01294 | $21.07 | $10,395.14 |
| 2014-12-14 | $0.01292 | $0.01296 | $0.01126 | $0.01163 | $13.06 | $9,338.38 |
| 2014-12-15 | $0.01162 | $0.01889 | $0.01045 | $0.01527 | $2,425.18 | $12,262.64 |
| 2014-12-16 | $0.01528 | $0.01529 | $0.01032 | $0.01032 | $20.23 | $8,289.98 |
| 2014-12-17 | $0.01031 | $0.01694 | $0.009329 | $0.01343 | $2,294.43 | $10,787.10 |
| 2014-12-18 | $0.01343 | $0.01519 | $0.009813 | $0.009853 | $24.48 | $7,914.07 |
| 2014-12-19 | $0.009846 | $0.01044 | $0.008804 | $0.009186 | $45.26 | $7,377.84 |
| 2014-12-20 | $0.009179 | $0.009378 | $0.007333 | $0.007536 | $23.54 | $6,053.01 |
| 2014-12-21 | $0.007527 | $0.01724 | $0.007284 | $0.01604 | $755.76 | $12,884.23 |
| 2014-12-22 | $0.01605 | $0.01614 | $0.01221 | $0.01225 | $25.58 | $9,838.29 |
| 2014-12-23 | $0.01225 | $0.01239 | $0.009731 | $0.009843 | $16.90 | $7,905.47 |
| 2014-12-24 | $0.009825 | $0.009839 | $0.007809 | $0.007829 | $5.02 | $6,288.42 |
| 2014-12-26 | $0.006607 | $0.006607 | $0.006562 | $0.006562 | $0.1403 | $5,270.35 |
| 2014-12-27 | $0.006555 | $0.006582 | $0.003171 | $0.003179 | $0.1876 | $2,553.28 |
| 2014-12-28 | $0.003187 | $0.01311 | $0.003180 | $0.01310 | $8.64 | $10,518.11 |
| 2014-12-29 | $0.01311 | $0.01322 | $0.01292 | $0.01313 | $6.39 | $10,995.45 |
| 2014-12-30 | $0.01313 | $0.01321 | $0.01237 | $0.01274 | $0.1909 | $10,675.05 |
| 2014-12-31 | $0.01275 | $0.01428 | $0.01239 | $0.01248 | $8.16 | $10,457.19 |